KissMeData/357580/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212300	188719200	7970	7970	7970	7970	761
3	20240926	212200	188719200	7970	7970	7970	7970	0
4	20240926	212100	188719200	7970	7970	7970	7970	0
5	20240926	212000	188719200	7970	7970	7970	7970	0
6	20240926	211900	188719200	7970	7970	7970	7970	0
7	20240926	211800	188719200	7970	7970	7970	7970	0
8	20240926	211700	188719200	7970	7970	7970	7970	0
9	20240926	211600	188719200	7970	7970	7970	7970	0
10	20240926	211500	188719200	7970	7970	7970	7970	0
11	20240926	211400	188719200	7970	7970	7970	7970	0
12	20240926	211300	188719200	7970	7970	7970	7970	0
13	20240926	211200	188719200	7970	7970	7970	7970	0
14	20240926	211100	188719200	7970	7970	7970	7970	0
15	20240926	211000	188719200	7970	7970	7970	7970	0
16	20240926	210900	188719200	7970	7970	7970	7970	0
17	20240926	210800	188719200	7970	7970	7970	7970	0
18	20240926	210700	188719200	7970	7970	7970	7970	0
19	20240926	210600	188719200	7970	7970	7970	7970	0
20	20240926	210500	188719200	7970	7970	7970	7970	0
21	20240926	210400	188719200	7970	7970	7970	7970	0
22	20240926	210300	188719200	7970	7970	7970	7970	0
23	20240926	210200	188719200	7970	7970	7970	7970	0
24	20240926	210100	188719200	7970	7970	7970	7970	0
25	20240926	210000	188719200	7970	7970	7970	7970	0
26	20240926	205900	188719200	7970	7970	7970	7970	0
27	20240926	205800	188719200	7970	7970	7970	7970	0
28	20240926	205700	188719200	7970	7970	7970	7970	0
29	20240926	205600	188719200	7970	7970	7970	7970	0
30	20240926	205500	188719200	7970	7970	7970	7970	0
31	20240926	205400	188719200	7970	7970	7970	7970	0
32	20240926	205300	188719200	7970	7970	7970	7970	761
33	20240926	205200	188719200	7970	7970	7970	7970	0
34	20240926	205100	188719200	7970	7970	7970	7970	0
35	20240926	205000	188719200	7970	7970	7970	7970	0
36	20240926	204900	188719200	7970	7970	7970	7970	0
37	20240926	204800	188719200	7970	7970	7970	7970	0
38	20240926	204700	188719200	7970	7970	7970	7970	0
39	20240926	204600	188719200	7970	7970	7970	7970	0
40	20240926	204500	188719200	7970	7970	7970	7970	0
41	20240926	204400	188719200	7970	7970	7970	7970	0
42	20240926	204300	188719200	7970	7970	7970	7970	0
43	20240926	204200	188719200	7970	7970	7970	7970	0
44	20240926	204100	188719200	7970	7970	7970	7970	0
45	20240926	204000	188719200	7970	7970	7970	7970	0
46	20240926	203900	188719200	7970	7970	7970	7970	0
47	20240926	203800	188719200	7970	7970	7970	7970	0
48	20240926	203700	188719200	7970	7970	7970	7970	0
49	20240926	203600	188719200	7970	7970	7970	7970	0
50	20240926	203500	188719200	7970	7970	7970	7970	0
51	20240926	203400	188719200	7970	7970	7970	7970	0
52	20240926	203300	188719200	7970	7970	7970	7970	0
53	20240926	203200	188719200	7970	7970	7970	7970	0
54	20240926	203100	188719200	7970	7970	7970	7970	0
55	20240926	203000	188719200	7970	7970	7970	7970	0
56	20240926	202900	188719200	7970	7970	7970	7970	0
57	20240926	202800	188719200	7970	7970	7970	7970	0
58	20240926	202700	188719200	7970	7970	7970	7970	0
59	20240926	202600	188719200	7970	7970	7970	7970	0
60	20240926	202500	188719200	7970	7970	7970	7970	0
61	20240926	202400	188719200	7970	7970	7970	7970	0
62	20240926	202300	188719200	7970	7970	7970	7970	761
63	20240926	202200	188719200	7970	7970	7970	7970	0
64	20240926	202100	188719200	7970	7970	7970	7970	0
65	20240926	202000	188719200	7970	7970	7970	7970	0
66	20240926	201900	188719200	7970	7970	7970	7970	0
67	20240926	201800	188719200	7970	7970	7970	7970	0
68	20240926	201700	188719200	7970	7970	7970	7970	0
69	20240926	201600	188719200	7970	7970	7970	7970	0
70	20240926	201500	188719200	7970	7970	7970	7970	0
71	20240926	201400	188719200	7970	7970	7970	7970	0
72	20240926	201300	188719200	7970	7970	7970	7970	0
73	20240926	201200	188719200	7970	7970	7970	7970	0
74	20240926	201100	188719200	7970	7970	7970	7970	0
75	20240926	201000	188719200	7970	7970	7970	7970	0
76	20240926	200900	188719200	7970	7970	7970	7970	0
77	20240926	200800	188719200	7970	7970	7970	7970	0
78	20240926	200700	188719200	7970	7970	7970	7970	0
79	20240926	200600	188719200	7970	7970	7970	7970	0
80	20240926	200500	188719200	7970	7970	7970	7970	0
81	20240926	200400	188719200	7970	7970	7970	7970	0
82	20240926	200300	188719200	7970	7970	7970	7970	0
83	20240926	200200	188719200	7970	7970	7970	7970	0
84	20240926	200100	188719200	7970	7970	7970	7970	0
85	20240926	200000	188719200	7970	7970	7970	7970	0
86	20240926	195900	188719200	7970	7970	7970	7970	0
87	20240926	195800	188719200	7970	7970	7970	7970	0
88	20240926	195700	188719200	7970	7970	7970	7970	0
89	20240926	195600	188719200	7970	7970	7970	7970	0
90	20240926	195500	188719200	7970	7970	7970	7970	0
91	20240926	195400	188719200	7970	7970	7970	7970	0
92	20240926	195300	188719200	7970	7970	7970	7970	761
93	20240926	195200	188719200	7970	7970	7970	7970	0
94	20240926	195100	188719200	7970	7970	7970	7970	0
95	20240926	195000	188719200	7970	7970	7970	7970	0
96	20240926	194900	188719200	7970	7970	7970	7970	0
97	20240926	194800	188719200	7970	7970	7970	7970	0
98	20240926	194700	188719200	7970	7970	7970	7970	0
99	20240926	194600	188719200	7970	7970	7970	7970	0
100	20240926	194500	188719200	7970	7970	7970	7970	0
101	20240926	194400	188719200	7970	7970	7970	7970	0
102	20240926	194300	188719200	7970	7970	7970	7970	0
103	20240926	194200	188719200	7970	7970	7970	7970	0
104	20240926	194100	188719200	7970	7970	7970	7970	0
105	20240926	194000	188719200	7970	7970	7970	7970	0
106	20240926	193900	188719200	7970	7970	7970	7970	0
107	20240926	193800	188719200	7970	7970	7970	7970	0
108	20240926	193700	188719200	7970	7970	7970	7970	0
109	20240926	193600	188719200	7970	7970	7970	7970	0
110	20240926	193500	188719200	7970	7970	7970	7970	0
111	20240926	193400	188719200	7970	7970	7970	7970	0
112	20240926	193300	188719200	7970	7970	7970	7970	0
113	20240926	193200	188719200	7970	7970	7970	7970	0
114	20240926	193100	188719200	7970	7970	7970	7970	0
115	20240926	193000	188719200	7970	7970	7970	7970	0
116	20240926	192900	188719200	7970	7970	7970	7970	0
117	20240926	192800	188719200	7970	7970	7970	7970	0
118	20240926	192700	188719200	7970	7970	7970	7970	0
119	20240926	192600	188719200	7970	7970	7970	7970	0
120	20240926	192500	188719200	7970	7970	7970	7970	0
121	20240926	192400	188719200	7970	7970	7970	7970	0
122	20240926	192300	188719200	7970	7970	7970	7970	761
123	20240926	192200	188719200	7970	7970	7970	7970	0
124	20240926	192100	188719200	7970	7970	7970	7970	0
125	20240926	192000	188719200	7970	7970	7970	7970	0
126	20240926	191900	188719200	7970	7970	7970	7970	0
127	20240926	191800	188719200	7970	7970	7970	7970	0
128	20240926	191700	188719200	7970	7970	7970	7970	0
129	20240926	191600	188719200	7970	7970	7970	7970	0
130	20240926	191500	188719200	7970	7970	7970	7970	0
131	20240926	191400	188719200	7970	7970	7970	7970	0
132	20240926	191300	188719200	7970	7970	7970	7970	0
133	20240926	191200	188719200	7970	7970	7970	7970	0
134	20240926	191100	188719200	7970	7970	7970	7970	0
135	20240926	191000	188719200	7970	7970	7970	7970	0
136	20240926	190900	188719200	7970	7970	7970	7970	0
137	20240926	190800	188719200	7970	7970	7970	7970	0
138	20240926	190700	188719200	7970	7970	7970	7970	0
139	20240926	190600	188719200	7970	7970	7970	7970	0
140	20240926	190500	188719200	7970	7970	7970	7970	0
141	20240926	190400	188719200	7970	7970	7970	7970	0
142	20240926	190300	188719200	7970	7970	7970	7970	0
143	20240926	190200	188719200	7970	7970	7970	7970	0
144	20240926	190100	188719200	7970	7970	7970	7970	0
145	20240926	190000	188719200	7970	7970	7970	7970	0
146	20240926	185900	188719200	7970	7970	7970	7970	0
147	20240926	185800	188719200	7970	7970	7970	7970	0
148	20240926	185700	188719200	7970	7970	7970	7970	0
149	20240926	185600	188719200	7970	7970	7970	7970	0
150	20240926	185500	188719200	7970	7970	7970	7970	0
151	20240926	185400	188719200	7970	7970	7970	7970	0
152	20240926	185300	188719200	7970	7970	7970	7970	761
153	20240926	185200	188719200	7970	7970	7970	7970	0
154	20240926	185100	188719200	7970	7970	7970	7970	0
155	20240926	185000	188719200	7970	7970	7970	7970	0
156	20240926	184900	188719200	7970	7970	7970	7970	0
157	20240926	184800	188719200	7970	7970	7970	7970	0
158	20240926	184700	188719200	7970	7970	7970	7970	0
159	20240926	184600	188719200	7970	7970	7970	7970	0
160	20240926	184500	188719200	7970	7970	7970	7970	0
161	20240926	184400	188719200	7970	7970	7970	7970	0
162	20240926	184300	188719200	7970	7970	7970	7970	0
163	20240926	184200	188719200	7970	7970	7970	7970	0
164	20240926	184100	188719200	7970	7970	7970	7970	0
165	20240926	184000	188719200	7970	7970	7970	7970	0
166	20240926	183900	188719200	7970	7970	7970	7970	0
167	20240926	183800	188719200	7970	7970	7970	7970	0
168	20240926	183700	188719200	7970	7970	7970	7970	0
169	20240926	183600	188719200	7970	7970	7970	7970	0
170	20240926	183500	188719200	7970	7970	7970	7970	0
171	20240926	183400	188719200	7970	7970	7970	7970	0
172	20240926	183300	188719200	7970	7970	7970	7970	0
173	20240926	183200	188719200	7970	7970	7970	7970	0
174	20240926	183100	188719200	7970	7970	7970	7970	0
175	20240926	183000	188719200	7970	7970	7970	7970	0
176	20240926	182900	188719200	7970	7970	7970	7970	0
177	20240926	182800	188719200	7970	7970	7970	7970	0
178	20240926	182700	188719200	7970	7970	7970	7970	0
179	20240926	182600	188719200	7970	7970	7970	7970	0
180	20240926	182500	188719200	7970	7970	7970	7970	0
181	20240926	182400	188719200	7970	7970	7970	7970	0
182	20240926	182300	188719200	7970	7970	7970	7970	761
183	20240926	182200	188719200	7970	7970	7970	7970	0
184	20240926	182100	188719200	7970	7970	7970	7970	0
185	20240926	182000	188719200	7970	7970	7970	7970	0
186	20240926	181900	188719200	7970	7970	7970	7970	0
187	20240926	181800	188719200	7970	7970	7970	7970	0
188	20240926	181700	188719200	7970	7970	7970	7970	0
189	20240926	181600	188719200	7970	7970	7970	7970	0
190	20240926	181500	188719200	7970	7970	7970	7970	0
191	20240926	181400	188719200	7970	7970	7970	7970	0
192	20240926	181300	188719200	7970	7970	7970	7970	0
193	20240926	181200	188719200	7970	7970	7970	7970	0
194	20240926	181100	188719200	7970	7970	7970	7970	0
195	20240926	181000	188719200	7970	7970	7970	7970	0
196	20240926	180900	188719200	7970	7970	7970	7970	0
197	20240926	180800	188719200	7970	7970	7970	7970	0
198	20240926	180700	188719200	7970	7970	7970	7970	0
199	20240926	180600	188719200	7970	7970	7970	7970	0
200	20240926	180500	188719200	7970	7970	7970	7970	0
201	20240926	180400	188719200	7970	7970	7970	7970	0
202	20240926	180300	188719200	7970	7970	7970	7970	0
203	20240926	180200	188719200	7970	7970	7970	7970	0
204	20240926	180100	188719200	7970	7970	7970	7970	0
205	20240926	180000	188719200	7970	7970	7970	7970	0
206	20240926	175900	188719200	7970	7970	7970	7970	0
207	20240926	175800	188719200	7970	7970	7970	7970	0
208	20240926	175700	188719200	7970	7970	7970	7970	0
209	20240926	175600	188719200	7970	7970	7970	7970	0
210	20240926	175500	188719200	7970	7970	7970	7970	0
211	20240926	175400	188719200	7970	7970	7970	7970	0
212	20240926	175300	188719200	7970	7970	7970	7970	761
213	20240926	175200	188719200	7970	7970	7970	7970	0
214	20240926	175100	188719200	7970	7970	7970	7970	0
215	20240926	175000	188719200	7970	7970	7970	7970	0
216	20240926	174900	188719200	7970	7970	7970	7970	0
217	20240926	174800	188719200	7970	7970	7970	7970	0
218	20240926	174700	188719200	7970	7970	7970	7970	0
219	20240926	174600	188719200	7970	7970	7970	7970	0
220	20240926	174500	188719200	7970	7970	7970	7970	0
221	20240926	174400	188719200	7970	7970	7970	7970	0
222	20240926	174300	188719200	7970	7970	7970	7970	0
223	20240926	174200	188719200	7970	7970	7970	7970	0
224	20240926	174100	188719200	7970	7970	7970	7970	0
225	20240926	174000	188719200	7970	7970	7970	7970	0
226	20240926	173900	188719200	7970	7970	7970	7970	0
227	20240926	173800	188719200	7970	7970	7970	7970	0
228	20240926	173700	188719200	7970	7970	7970	7970	0
229	20240926	173600	188719200	7970	7970	7970	7970	0
230	20240926	173500	188719200	7970	7970	7970	7970	0
231	20240926	173400	188719200	7970	7970	7970	7970	0
232	20240926	173300	188719200	7970	7970	7970	7970	0
233	20240926	173200	188719200	7970	7970	7970	7970	0
234	20240926	173100	188719200	7970	7970	7970	7970	0
235	20240926	173000	188719200	7970	7970	7970	7970	0
236	20240926	172900	188719200	7970	7970	7970	7970	0
237	20240926	172800	188719200	7970	7970	7970	7970	0
238	20240926	172700	188719200	7970	7970	7970	7970	0
239	20240926	172600	188719200	7970	7970	7970	7970	0
240	20240926	172500	188719200	7970	7970	7970	7970	0
241	20240926	172400	188719200	7970	7970	7970	7970	0
242	20240926	172300	188719200	7970	7970	7970	7970	761
243	20240926	172200	188719200	7970	7970	7970	7970	0
244	20240926	172100	188719200	7970	7970	7970	7970	0
245	20240926	172000	188719200	7970	7970	7970	7970	0
246	20240926	171900	188719200	7970	7970	7970	7970	0
247	20240926	171800	188719200	7970	7970	7970	7970	0
248	20240926	171700	188719200	7970	7970	7970	7970	0
249	20240926	171600	188719200	7970	7970	7970	7970	0
250	20240926	171500	188719200	7970	7970	7970	7970	0
251	20240926	171400	188719200	7970	7970	7970	7970	0
252	20240926	171300	188719200	7970	7970	7970	7970	0
253	20240926	171200	188719200	7970	7970	7970	7970	0
254	20240926	171100	188719200	7970	7970	7970	7970	0
255	20240926	171000	188719200	7970	7970	7970	7970	0
256	20240926	170900	188719200	7970	7970	7970	7970	0
257	20240926	170800	188719200	7970	7970	7970	7970	0
258	20240926	170700	188719200	7970	7970	7970	7970	0
259	20240926	170600	188719200	7970	7970	7970	7970	0
260	20240926	170500	188719200	7970	7970	7970	7970	0
261	20240926	170400	188719200	7970	7970	7970	7970	0
262	20240926	170300	188719200	7970	7970	7970	7970	0
263	20240926	170200	188719200	7970	7970	7970	7970	0
264	20240926	170100	188719200	7970	7970	7970	7970	0
265	20240926	170000	188719200	7970	7970	7970	7970	0
266	20240926	165900	188719200	7970	7970	7970	7970	0
267	20240926	165800	188719200	7970	7970	7970	7970	0
268	20240926	165700	188719200	7970	7970	7970	7970	0
269	20240926	165600	188719200	7970	7970	7970	7970	0
270	20240926	165500	188719200	7970	7970	7970	7970	0
271	20240926	165400	188719200	7970	7970	7970	7970	0
272	20240926	165300	188719200	7970	7970	7970	7970	761
273	20240926	165200	188719200	7970	7970	7970	7970	0
274	20240926	165100	188719200	7970	7970	7970	7970	0
275	20240926	165000	188719200	7970	7970	7970	7970	0
276	20240926	164900	188719200	7970	7970	7970	7970	0
277	20240926	164800	188719200	7970	7970	7970	7970	0
278	20240926	164700	188719200	7970	7970	7970	7970	0
279	20240926	164600	188719200	7970	7970	7970	7970	0
280	20240926	164500	188719200	7970	7970	7970	7970	0
281	20240926	164400	188719200	7970	7970	7970	7970	0
282	20240926	164300	188719200	7970	7970	7970	7970	0
283	20240926	164200	188719200	7970	7970	7970	7970	0
284	20240926	164100	188719200	7970	7970	7970	7970	0
285	20240926	164000	188719200	7970	7970	7970	7970	0
286	20240926	163900	188719200	7970	7970	7970	7970	0
287	20240926	163800	188719200	7970	7970	7970	7970	0
288	20240926	163700	188719200	7970	7970	7970	7970	0
289	20240926	163600	188719200	7970	7970	7970	7970	0
290	20240926	163500	188719200	7970	7970	7970	7970	0
291	20240926	163400	188719200	7970	7970	7970	7970	0
292	20240926	163300	188719200	7970	7970	7970	7970	0
293	20240926	163200	188719200	7970	7970	7970	7970	0
294	20240926	163100	188719200	7970	7970	7970	7970	0
295	20240926	163000	188719200	7970	7970	7970	7970	0
296	20240926	162900	188719200	7970	7970	7970	7970	0
297	20240926	162800	188719200	7970	7970	7970	7970	0
298	20240926	162700	188719200	7970	7970	7970	7970	0
299	20240926	162600	188719200	7970	7970	7970	7970	0
300	20240926	162500	188719200	7970	7970	7970	7970	0
301	20240926	162400	188719200	7970	7970	7970	7970	0
302	20240926	162300	188719200	7970	7970	7970	7970	761
303	20240926	162200	188719200	7970	7970	7970	7970	0
304	20240926	162100	188719200	7970	7970	7970	7970	0
305	20240926	162000	188719200	7970	7970	7970	7970	0
306	20240926	161900	188719200	7970	7970	7970	7970	0
307	20240926	161800	188719200	7970	7970	7970	7970	0
308	20240926	161700	188719200	7970	7970	7970	7970	0
309	20240926	161600	188719200	7970	7970	7970	7970	0
310	20240926	161500	188719200	7970	7970	7970	7970	0
311	20240926	161400	188719200	7970	7970	7970	7970	0
312	20240926	161300	188719200	7970	7970	7970	7970	0
313	20240926	161200	188719200	7970	7970	7970	7970	0
314	20240926	161100	188719200	7970	7970	7970	7970	0
315	20240926	161000	188719200	7970	7970	7970	7970	0
316	20240926	160900	188719200	7970	7970	7970	7970	0
317	20240926	160800	188719200	7970	7970	7970	7970	0
318	20240926	160700	188719200	7970	7970	7970	7970	0
319	20240926	160600	188719200	7970	7970	7970	7970	0
320	20240926	160500	188719200	7970	7970	7970	7970	0
321	20240926	160400	188719200	7970	7970	7970	7970	0
322	20240926	160300	188719200	7970	7970	7970	7970	0
323	20240926	160200	188719200	7970	7970	7970	7970	0
324	20240926	160100	188719200	7970	7970	7970	7970	0
325	20240926	160000	188719200	7970	7970	7970	7970	0
326	20240926	155900	188719200	7970	7970	7970	7970	0
327	20240926	155800	188719200	7970	7970	7970	7970	0
328	20240926	155700	188719200	7970	7970	7970	7970	0
329	20240926	155600	188719200	7970	7970	7970	7970	0
330	20240926	155500	188719200	7970	7970	7970	7970	0
331	20240926	155400	188719200	7970	7970	7970	7970	0
332	20240926	155300	188719200	7970	7970	7970	7970	761
333	20240926	155200	188719200	7970	7970	7970	7970	0
334	20240926	155100	188719200	7970	7970	7970	7970	0
335	20240926	155000	188719200	7970	7970	7970	7970	0
336	20240926	154900	188719200	7970	7970	7970	7970	0
337	20240926	154800	188719200	7970	7970	7970	7970	0
338	20240926	154700	188719200	7970	7970	7970	7970	0
339	20240926	154600	188719200	7970	7970	7970	7970	0
340	20240926	154500	188719200	7970	7970	7970	7970	0
341	20240926	154400	188719200	7970	7970	7970	7970	0
342	20240926	154300	188719200	7970	7970	7970	7970	0
343	20240926	154200	188719200	7970	7970	7970	7970	0
344	20240926	154100	188719200	7970	7970	7970	7970	0
345	20240926	154000	188719200	7970	7970	7970	7970	0
346	20240926	153900	188719200	7970	7970	7970	7970	0
347	20240926	153800	188719200	7970	7970	7970	7970	0
348	20240926	153700	188719200	7970	7970	7970	7970	0
349	20240926	153600	188719200	7970	7970	7970	7970	0
350	20240926	153500	188719200	7970	7970	7970	7970	0
351	20240926	153400	188719200	7970	7970	7970	7970	0
352	20240926	153300	188719200	7970	7970	7970	7970	0
353	20240926	153200	188719200	7970	7970	7970	7970	0
354	20240926	153100	188719200	7970	7970	7970	7970	0
355	20240926	153000	188719200	7970	7970	7970	7970	761
356	20240926	152900	182654030	7960	7960	7960	7960	0
357	20240926	152800	182654030	7960	7960	7960	7960	0
358	20240926	152700	182654030	7960	7960	7960	7960	0
359	20240926	152600	182654030	7960	7960	7960	7960	0
360	20240926	152500	182654030	7960	7960	7960	7960	0
361	20240926	152400	182654030	7960	7960	7960	7960	0
362	20240926	152300	182654030	7960	7960	7960	7960	0
363	20240926	152200	182654030	7960	7960	7960	7960	0
364	20240926	152100	182654030	7960	7960	7960	7960	0
365	20240926	152000	182654030	7960	7960	7960	7960	0
366	20240926	151900	182654030	7960	7960	7960	7960	10
367	20240926	151800	182574430	7970	7970	7970	7970	9
368	20240926	151700	182502700	7910	7910	7910	7910	12
369	20240926	151600	182407780	7910	7910	7910	7910	0
370	20240926	151500	182407780	7910	7910	7910	7910	0
371	20240926	151400	182407780	7910	7910	7910	7910	0
372	20240926	151300	182407780	7910	7920	7920	7910	100
373	20240926	151200	181616760	7910	7910	7910	7910	0
374	20240926	151100	181616760	7910	7910	7910	7910	0
375	20240926	151000	181616760	7910	7910	7910	7910	2
376	20240926	150900	181600940	7910	8010	8010	7910	21
377	20240926	150800	181433710	7970	7920	8010	7920	465
378	20240926	150700	177731840	7890	7890	7890	7890	0
379	20240926	150600	177731840	7890	7890	7890	7890	0
380	20240926	150500	177731840	7890	7890	7890	7890	1
381	20240926	150400	177723950	7880	7880	7880	7880	0
382	20240926	150300	177723950	7880	7880	7880	7880	0
383	20240926	150200	177723950	7880	7880	7880	7880	0
384	20240926	150100	177723950	7880	7880	7880	7880	0
385	20240926	150000	177723950	7880	7880	7880	7880	0
386	20240926	145900	177723950	7880	7880	7880	7880	0
387	20240926	145800	177723950	7880	7880	7880	7880	0
388	20240926	145700	177723950	7880	7880	7880	7880	43
389	20240926	145600	177385110	7880	7880	7880	7880	4
390	20240926	145500	177353590	7880	7880	7880	7880	0
391	20240926	145400	177353590	7880	7880	7880	7880	0
392	20240926	145300	177353590	7880	7880	7880	7880	0
393	20240926	145200	177353590	7880	7880	7880	7880	1
394	20240926	145100	177345710	7880	7880	7880	7880	0
395	20240926	145000	177345710	7880	7880	7880	7880	501
396	20240926	144900	173397830	7880	7880	7880	7880	100
397	20240926	144800	172609830	7880	7890	7890	7880	461
398	20240926	144700	168973150	7890	7890	7890	7890	0
399	20240926	144600	168973150	7890	7910	7910	7890	294
400	20240926	144500	166650400	7910	7910	7910	7910	12
401	20240926	144400	166555480	7920	7920	7920	7920	0
402	20240926	144300	166555480	7920	7920	7920	7920	0
403	20240926	144200	166555480	7920	7920	7920	7920	0
404	20240926	144100	166555480	7920	7920	7920	7920	30
405	20240926	144000	166317880	7910	7910	7910	7910	0
406	20240926	143900	166317880	7910	7910	7910	7910	0
407	20240926	143800	166317880	7910	7910	7910	7910	15
408	20240926	143700	166199230	7910	7910	7910	7910	0
409	20240926	143600	166199230	7910	7910	7910	7910	0
410	20240926	143500	166199230	7910	7910	7910	7910	0
411	20240926	143400	166199230	7910	7910	7910	7910	0
412	20240926	143300	166199230	7910	7910	7910	7910	0
413	20240926	143200	166199230	7910	7910	7910	7910	72
414	20240926	143100	165629710	7900	7900	7900	7900	0
415	20240926	143000	165629710	7900	7900	7900	7900	382
416	20240926	142900	162611910	7900	7900	7900	7900	227
417	20240926	142800	160818610	7880	7880	7880	7880	0
418	20240926	142700	160818610	7880	7880	7880	7880	0
419	20240926	142600	160818610	7880	7910	7910	7880	821
420	20240926	142500	154330460	7910	7910	7910	7910	0
421	20240926	142400	154330460	7910	7910	7910	7910	10
422	20240926	142300	154251360	7930	7930	7930	7930	8
423	20240926	142200	154187920	7930	7930	7930	7930	0
424	20240926	142100	154187920	7930	7930	7930	7930	0
425	20240926	142000	154187920	7930	7930	7930	7930	1
426	20240926	141900	154179990	7910	7910	7910	7910	0
427	20240926	141800	154179990	7910	7910	7910	7910	10
428	20240926	141700	154100890	7930	7910	7930	7910	15
429	20240926	141600	153982140	7900	7900	7900	7900	2
430	20240926	141500	153966340	7900	7900	7900	7900	2
431	20240926	141400	153950540	7920	7920	7920	7920	0
432	20240926	141300	153950540	7920	7920	7920	7920	0
433	20240926	141200	153950540	7920	7920	7920	7920	0
434	20240926	141100	153950540	7920	7920	7940	7890	925
435	20240926	141000	146635720	7920	7940	7940	7920	221
436	20240926	140900	144884400	7950	7950	7950	7950	0
437	20240926	140800	144884400	7950	8100	8100	7940	1040
438	20240926	140700	136530490	8100	7910	8100	7910	2851
439	20240926	140600	113694760	7910	7880	7910	7880	308
440	20240926	140500	111264120	7890	7890	7890	7890	116
441	20240926	140400	110348880	7890	7890	7890	7890	10
442	20240926	140300	110269980	7900	7900	7900	7900	0
443	20240926	140200	110269980	7900	7900	7900	7900	96
444	20240926	140100	109511580	7900	7900	7900	7900	0
445	20240926	140000	109511580	7900	7900	7900	7900	9
446	20240926	135900	109440480	7900	7900	7900	7900	0
447	20240926	135800	109440480	7900	7900	7900	7900	10
448	20240926	135700	109361480	7920	7920	7920	7920	151
449	20240926	135600	108165560	7910	7910	7910	7910	0
450	20240926	135500	108165560	7910	7910	7910	7910	0
451	20240926	135400	108165560	7910	7910	7910	7910	0
452	20240926	135300	108165560	7910	7910	7910	7910	0
453	20240926	135200	108165560	7910	7910	7910	7910	18
454	20240926	135100	108023180	7900	7910	7910	7900	141
455	20240926	135000	106907970	7900	7900	7900	7900	0
456	20240926	134900	106907970	7900	7900	7900	7900	0
457	20240926	134800	106907970	7900	7900	7900	7900	0
458	20240926	134700	106907970	7900	7900	7900	7900	64
459	20240926	134600	106402370	7910	7910	7910	7910	5
460	20240926	134500	106362820	7910	7910	7910	7910	460
461	20240926	134400	102724220	7910	7910	7910	7910	120
462	20240926	134300	101775020	7910	7910	7910	7910	508
463	20240926	134200	97756740	7900	7900	7900	7900	0
464	20240926	134100	97756740	7900	7900	7900	7900	0
465	20240926	134000	97756740	7900	7900	7900	7900	0
466	20240926	133900	97756740	7900	7900	7900	7900	0
467	20240926	133800	97756740	7900	7900	7900	7900	10
468	20240926	133700	97677740	7900	7900	7900	7900	1
469	20240926	133600	97669840	7910	7910	7910	7910	0
470	20240926	133500	97669840	7910	7910	7910	7910	0
471	20240926	133400	97669840	7910	7910	7910	7910	0
472	20240926	133300	97669840	7910	7910	7910	7910	0
473	20240926	133200	97669840	7910	7900	7910	7900	952
474	20240926	133100	90139580	7880	7880	7880	7880	10
475	20240926	133000	90060780	7880	7880	7880	7880	0
476	20240926	132900	90060780	7880	7880	7880	7880	0
477	20240926	132800	90060780	7880	7880	7880	7880	50
478	20240926	132700	89666780	7880	7880	7880	7880	0
479	20240926	132600	89666780	7880	7880	7880	7880	0
480	20240926	132500	89666780	7880	7880	7880	7880	10
481	20240926	132400	89587980	7890	7890	7890	7890	0
482	20240926	132300	89587980	7890	7890	7890	7890	0
483	20240926	132200	89587980	7890	7890	7890	7890	0
484	20240926	132100	89587980	7890	7890	7890	7890	17
485	20240926	132000	89453850	7880	7880	7880	7880	0
486	20240926	131900	89453850	7880	7880	7880	7880	26
487	20240926	131800	89248970	7880	7880	7880	7880	10
488	20240926	131700	89170170	7880	7880	7880	7880	1
489	20240926	131600	89162290	7880	7880	7880	7880	0
490	20240926	131500	89162290	7880	7880	7880	7880	0
491	20240926	131400	89162290	7880	7880	7880	7880	0
492	20240926	131300	89162290	7880	7880	7880	7880	0
493	20240926	131200	89162290	7880	7880	7880	7880	10
494	20240926	131100	89083490	7890	7890	7890	7890	87
495	20240926	131000	88397060	7890	7890	7890	7890	124
496	20240926	130900	87418700	7890	7890	7890	7890	0
497	20240926	130800	87418700	7890	7890	7890	7890	0
498	20240926	130700	87418700	7890	7890	7890	7890	0
499	20240926	130600	87418700	7890	7890	7890	7890	0
500	20240926	130500	87418700	7890	7890	7890	7890	10
501	20240926	130400	87339800	7920	7920	7920	7920	0
502	20240926	130300	87339800	7920	7920	7920	7920	0
503	20240926	130200	87339800	7920	7920	7920	7920	0
504	20240926	130100	87339800	7920	7920	7920	7920	0
505	20240926	130000	87339800	7920	7920	7920	7920	10
506	20240926	125900	87260600	7890	7890	7890	7890	0
507	20240926	125800	87260600	7890	7890	7890	7890	10
508	20240926	125700	87181700	7920	7920	7920	7920	3
509	20240926	125600	87157940	7920	7910	7920	7910	20
510	20240926	125500	86999680	7890	7890	7890	7890	0
511	20240926	125400	86999680	7890	7890	7890	7890	0
512	20240926	125300	86999680	7890	7890	7890	7890	0
513	20240926	125200	86999680	7890	7890	7890	7890	10
514	20240926	125100	86920780	7920	7920	7920	7920	0
515	20240926	125000	86920780	7920	7920	7920	7920	0
516	20240926	124900	86920780	7920	7920	7920	7920	0
517	20240926	124800	86920780	7920	7920	7920	7920	0
518	20240926	124700	86920780	7920	7920	7920	7920	30
519	20240926	124600	86683180	7920	7920	7920	7920	0
520	20240926	124500	86683180	7920	7890	7920	7890	338
521	20240926	124400	84009570	7900	7900	7900	7900	0
522	20240926	124300	84009570	7900	7900	7900	7900	4
523	20240926	124200	83977970	7880	7880	7880	7880	0
524	20240926	124100	83977970	7880	7880	7880	7880	28
525	20240926	124000	83757330	7880	7880	7880	7880	0
526	20240926	123900	83757330	7880	7880	7880	7880	10
527	20240926	123800	83678530	7900	7890	7900	7890	162
528	20240926	123700	82399630	7890	7890	7890	7890	0
529	20240926	123600	82399630	7890	7890	7890	7890	157
530	20240926	123500	81160900	7880	7880	7880	7880	0
531	20240926	123400	81160900	7880	7880	7880	7880	0
532	20240926	123300	81160900	7880	7880	7880	7880	0
533	20240926	123200	81160900	7880	7880	7880	7880	10
534	20240926	123100	81082100	7870	7870	7870	7870	0
535	20240926	123000	81082100	7870	7870	7870	7870	0
536	20240926	122900	81082100	7870	7870	7870	7870	0
537	20240926	122800	81082100	7870	7870	7870	7870	0
538	20240926	122700	81082100	7870	7870	7870	7870	0
539	20240926	122600	81082100	7870	7870	7870	7870	0
540	20240926	122500	81082100	7870	7880	7880	7870	60
541	20240926	122400	80609330	7870	7870	7870	7870	0
542	20240926	122300	80609330	7870	7870	7870	7870	0
543	20240926	122200	80609330	7870	7870	7870	7870	0
544	20240926	122100	80609330	7870	7870	7870	7870	0
545	20240926	122000	80609330	7870	7870	7870	7870	0
546	20240926	121900	80609330	7870	7870	7870	7870	10
547	20240926	121800	80530630	7910	7910	7910	7910	1
548	20240926	121700	80522720	7860	7890	7910	7860	1162
549	20240926	121600	71367370	7910	7910	7910	7910	0
550	20240926	121500	71367370	7910	7910	7910	7910	0
551	20240926	121400	71367370	7910	7910	7910	7910	1
552	20240926	121300	71359460	7880	7880	7880	7880	0
553	20240926	121200	71359460	7880	7880	7880	7880	10
554	20240926	121100	71280660	7910	7910	7910	7910	0
555	20240926	121000	71280660	7910	7910	7910	7910	0
556	20240926	120900	71280660	7910	7910	7910	7910	0
557	20240926	120800	71280660	7910	7910	7910	7910	0
558	20240926	120700	71280660	7910	7860	7910	7860	437
559	20240926	120600	67828980	7860	7860	7860	7860	10
560	20240926	120500	67750380	7880	7880	7880	7880	0
561	20240926	120400	67750380	7880	7880	7880	7880	0
562	20240926	120300	67750380	7880	7880	7880	7880	0
563	20240926	120200	67750380	7880	7880	7880	7880	149
564	20240926	120100	66576260	7850	7850	7850	7850	0
565	20240926	120000	66576260	7850	7850	7850	7850	0
566	20240926	115900	66576260	7850	7860	7860	7850	137
567	20240926	115800	65499920	7860	7860	7860	7860	0
568	20240926	115700	65499920	7860	7860	7860	7860	0
569	20240926	115600	65499920	7860	7860	7860	7860	1
570	20240926	115500	65492060	7880	7880	7880	7880	0
571	20240926	115400	65492060	7880	7880	7880	7880	0
572	20240926	115300	65492060	7880	7880	7880	7880	1
573	20240926	115200	65484180	7860	7880	7880	7860	187
574	20240926	115100	64011820	7870	7870	7870	7870	103
575	20240926	115000	63201210	7860	7860	7860	7860	0
576	20240926	114900	63201210	7860	7860	7860	7860	0
577	20240926	114800	63201210	7860	7860	7860	7860	300
578	20240926	114700	60843210	7860	7860	7860	7860	0
579	20240926	114600	60843210	7860	7860	7860	7860	10
580	20240926	114500	60764610	7880	7880	7880	7880	0
581	20240926	114400	60764610	7880	7880	7880	7880	0
582	20240926	114300	60764610	7880	7880	7880	7880	0
583	20240926	114200	60764610	7880	7880	7880	7880	0
584	20240926	114100	60764610	7880	7880	7880	7880	0
585	20240926	114000	60764610	7880	7880	7880	7880	22
586	20240926	113900	60591250	7860	7860	7860	7860	10
587	20240926	113800	60512650	7860	7860	7860	7860	1
588	20240926	113700	60504790	7850	7850	7850	7850	0
589	20240926	113600	60504790	7850	7850	7850	7850	0
590	20240926	113500	60504790	7850	7850	7850	7850	0
591	20240926	113400	60504790	7850	7850	7850	7850	1
592	20240926	113300	60496940	7850	7850	7850	7850	0
593	20240926	113200	60496940	7850	7850	7850	7850	10
594	20240926	113100	60418440	7850	7850	7850	7850	0
595	20240926	113000	60418440	7850	7850	7850	7850	0
596	20240926	112900	60418440	7850	7850	7850	7850	0
597	20240926	112800	60418440	7850	7850	7850	7850	319
598	20240926	112700	57914290	7850	7850	7850	7850	20
599	20240926	112600	57757290	7850	7850	7850	7850	60
600	20240926	112500	57286290	7890	7890	7890	7890	0
601	20240926	112400	57286290	7890	7890	7890	7890	0
602	20240926	112300	57286290	7890	7870	7890	7870	60
603	20240926	112200	56814070	7850	7850	7850	7850	0
604	20240926	112100	56814070	7850	7850	7850	7850	0
605	20240926	112000	56814070	7850	7850	7850	7850	0
606	20240926	111900	56814070	7850	7870	7870	7850	11
607	20240926	111800	56727700	7860	7860	7860	7860	427
608	20240926	111700	53371480	7860	7860	7860	7860	0
609	20240926	111600	53371480	7860	7850	7860	7850	402
610	20240926	111500	50212680	7850	7850	7850	7850	3
611	20240926	111400	50189130	7850	7850	7850	7850	0
612	20240926	111300	50189130	7850	7850	7850	7850	10
613	20240926	111200	50110630	7870	7870	7870	7870	0
614	20240926	111100	50110630	7870	7870	7870	7870	0
615	20240926	111000	50110630	7870	7870	7870	7870	0
616	20240926	110900	50110630	7870	7870	7870	7870	0
617	20240926	110800	50110630	7870	7880	7880	7870	2
618	20240926	110700	50094880	7890	7890	7890	7890	0
619	20240926	110600	50094880	7890	7860	7890	7850	20
620	20240926	110500	49937470	7850	7850	7850	7850	0
621	20240926	110400	49937470	7850	7850	7850	7850	0
622	20240926	110300	49937470	7850	7850	7850	7850	0
623	20240926	110200	49937470	7850	7850	7850	7850	0
624	20240926	110100	49937470	7850	7850	7850	7850	0
625	20240926	110000	49937470	7850	7850	7850	7850	0
626	20240926	105900	49937470	7850	7850	7850	7850	10
627	20240926	105800	49858970	7890	7890	7890	7890	1
628	20240926	105700	49851080	7840	7840	7840	7840	0
629	20240926	105600	49851080	7840	7840	7840	7840	0
630	20240926	105500	49851080	7840	7840	7840	7840	1
631	20240926	105400	49843240	7840	7840	7840	7840	0
632	20240926	105300	49843240	7840	7840	7840	7840	13
633	20240926	105200	49741320	7840	7840	7840	7840	0
634	20240926	105100	49741320	7840	7840	7840	7840	0
635	20240926	105000	49741320	7840	7840	7840	7840	0
636	20240926	104900	49741320	7840	7840	7840	7840	69
637	20240926	104800	49200360	7840	7840	7840	7840	0
638	20240926	104700	49200360	7840	7840	7840	7840	0
639	20240926	104600	49200360	7840	7840	7840	7840	10
640	20240926	104500	49121960	7840	7840	7840	7840	124
641	20240926	104400	48149800	7840	7840	7840	7840	20
642	20240926	104300	47993000	7840	7840	7840	7840	1
643	20240926	104200	47985160	7840	7840	7840	7840	0
644	20240926	104100	47985160	7840	7840	7840	7840	0
645	20240926	104000	47985160	7840	7840	7840	7840	10
646	20240926	103900	47906760	7850	7850	7850	7850	200
647	20240926	103800	46336760	7850	7860	7860	7850	30
648	20240926	103700	46101240	7910	7900	7910	7900	10
649	20240926	103600	46022230	7900	7880	7900	7880	216
650	20240926	103500	44316330	7870	7870	7870	7870	4
651	20240926	103400	44284850	7850	7850	7850	7850	7
652	20240926	103300	44229900	7850	7850	7850	7850	10
653	20240926	103200	44151400	7850	7850	7850	7850	0
654	20240926	103100	44151400	7850	7850	7850	7850	0
655	20240926	103000	44151400	7850	7850	7850	7850	0
656	20240926	102900	44151400	7850	7850	7850	7850	0
657	20240926	102800	44151400	7850	7850	7850	7850	3
658	20240926	102700	44127850	7850	7850	7850	7850	0
659	20240926	102600	44127850	7850	7880	7880	7850	20
660	20240926	102500	43970550	7880	7880	7880	7880	0
661	20240926	102400	43970550	7880	7840	7880	7840	9
662	20240926	102300	43899890	7840	7840	7840	7840	148
663	20240926	102200	42739570	7840	7840	7840	7840	225
664	20240926	102100	40975570	7830	7830	7830	7830	19
665	20240926	102000	40826800	7830	7800	7830	7800	100
666	20240926	101900	40046050	7760	7760	7760	7760	40
667	20240926	101800	39735650	7740	7800	7800	7740	1800
668	20240926	101700	25766550	7800	7800	7800	7800	78
669	20240926	101600	25158150	7810	7810	7810	7810	272
670	20240926	101500	23033830	7820	7820	7820	7820	429
671	20240926	101400	19679050	7820	7820	7820	7820	0
672	20240926	101300	19679050	7820	7820	7820	7820	44
673	20240926	101200	19334970	7820	7820	7820	7820	0
674	20240926	101100	19334970	7820	7820	7820	7820	0
675	20240926	101000	19334970	7820	7820	7820	7820	0
676	20240926	100900	19334970	7820	7820	7820	7820	0
677	20240926	100800	19334970	7820	7820	7820	7820	0
678	20240926	100700	19334970	7820	7830	7830	7820	10
679	20240926	100600	19256760	7830	7830	7830	7830	0
680	20240926	100500	19256760	7830	7830	7830	7830	0
681	20240926	100400	19256760	7830	7830	7830	7830	0
682	20240926	100300	19256760	7830	7830	7830	7830	0
683	20240926	100200	19256760	7830	7830	7830	7830	258
684	20240926	100100	17236620	7830	7830	7830	7830	0
685	20240926	100000	17236620	7830	7830	7830	7820	52
686	20240926	095900	16829560	7830	7830	7830	7830	70
687	20240926	095800	16281460	7830	7830	7830	7830	0
688	20240926	095700	16281460	7830	7830	7830	7830	0
689	20240926	095600	16281460	7830	7830	7830	7830	5
690	20240926	095500	16242310	7830	7830	7830	7830	5
691	20240926	095400	16203160	7830	7830	7830	7830	7
692	20240926	095300	16148350	7830	7830	7830	7830	13
693	20240926	095200	16046560	7830	7830	7830	7830	0
694	20240926	095100	16046560	7830	7830	7830	7830	0
695	20240926	095000	16046560	7830	7830	7830	7830	0
696	20240926	094900	16046560	7830	7830	7830	7830	0
697	20240926	094800	16046560	7830	7830	7830	7830	0
698	20240926	094700	16046560	7830	7830	7830	7830	10
699	20240926	094600	15968260	7850	7850	7850	7850	5
700	20240926	094500	15929010	7850	7850	7850	7850	0
701	20240926	094400	15929010	7850	7850	7850	7850	0
702	20240926	094300	15929010	7850	7850	7850	7850	0
703	20240926	094200	15929010	7850	7850	7850	7850	1
704	20240926	094100	15921160	7850	7850	7850	7850	0
705	20240926	094000	15921160	7850	7850	7850	7820	15
706	20240926	093900	15803710	7810	7810	7810	7810	0
707	20240926	093800	15803710	7810	7810	7810	7810	0
708	20240926	093700	15803710	7810	7810	7810	7810	0
709	20240926	093600	15803710	7810	7810	7810	7810	107
710	20240926	093500	14968040	7810	7810	7810	7810	33
711	20240926	093400	14710310	7810	7820	7820	7810	10
712	20240926	093300	14632160	7820	7820	7820	7820	1
713	20240926	093200	14624340	7830	7850	7850	7830	49
714	20240926	093100	14240500	7850	7850	7850	7850	0
715	20240926	093000	14240500	7850	7850	7850	7850	38
716	20240926	092900	13942200	7850	7850	7850	7850	10
717	20240926	092800	13863700	7850	7850	7850	7850	0
718	20240926	092700	13863700	7850	7850	7850	7840	25
719	20240926	092600	13667550	7850	7850	7850	7850	37
720	20240926	092500	13377100	7850	7850	7850	7850	1
721	20240926	092400	13369250	7850	7850	7850	7850	301
722	20240926	092300	11006400	7900	7900	7900	7900	10
723	20240926	092200	10927400	7900	7890	7900	7890	10
724	20240926	092100	10848430	7900	7900	7900	7900	1
725	20240926	092000	10840530	7890	7890	7890	7830	412
726	20240926	091900	7594450	7880	7850	7880	7830	289
727	20240926	091800	5325790	7860	7870	7870	7860	21
728	20240926	091700	5160700	7930	7930	7930	7930	1
729	20240926	091600	5152770	7940	7940	7940	7940	0
730	20240926	091500	5152770	7940	7940	7940	7940	0
731	20240926	091400	5152770	7940	7850	7940	7850	11
732	20240926	091300	5066330	7950	7950	7950	7950	0
733	20240926	091200	5066330	7950	7920	7950	7920	117
734	20240926	091100	4138490	7920	7900	7920	7900	52
735	20240926	091000	3726750	7850	7850	7850	7850	0
736	20240926	090900	3726750	7850	7850	7850	7850	0
737	20240926	090800	3726750	7850	7850	7850	7850	100
738	20240926	090700	2941750	7850	7920	7920	7850	11
739	20240926	090600	2855330	7850	7870	7870	7850	200
740	20240926	090500	1284840	7950	7950	7950	7950	1
741	20240926	090400	1276890	7850	7850	7850	7850	21
742	20240926	090300	1112040	7850	7850	7850	7840	83
743	20240926	090200	460500	7850	7850	7850	7850	0
744	20240926	090100	460500	7850	7900	7900	7850	12
745	20240926	090000	366200	7900	7970	7970	7900	46