KissMeData/101530/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201100	365008700	5830	5830	5830	5830	2338
3	20240925	201000	365008700	5830	5830	5830	5830	0
4	20240925	200900	365008700	5830	5830	5830	5830	0
5	20240925	200800	365008700	5830	5830	5830	5830	0
6	20240925	200700	365008700	5830	5830	5830	5830	0
7	20240925	200600	365008700	5830	5830	5830	5830	0
8	20240925	200500	365008700	5830	5830	5830	5830	0
9	20240925	200400	365008700	5830	5830	5830	5830	0
10	20240925	200300	365008700	5830	5830	5830	5830	0
11	20240925	200200	365008700	5830	5830	5830	5830	0
12	20240925	200100	365008700	5830	5830	5830	5830	0
13	20240925	200000	365008700	5830	5830	5830	5830	0
14	20240925	195900	365008700	5830	5830	5830	5830	0
15	20240925	195800	365008700	5830	5830	5830	5830	0
16	20240925	195700	365008700	5830	5830	5830	5830	0
17	20240925	195600	365008700	5830	5830	5830	5830	0
18	20240925	195500	365008700	5830	5830	5830	5830	0
19	20240925	195400	365008700	5830	5830	5830	5830	0
20	20240925	195300	365008700	5830	5830	5830	5830	0
21	20240925	195200	365008700	5830	5830	5830	5830	0
22	20240925	195100	365008700	5830	5830	5830	5830	0
23	20240925	195000	365008700	5830	5830	5830	5830	0
24	20240925	194900	365008700	5830	5830	5830	5830	0
25	20240925	194800	365008700	5830	5830	5830	5830	0
26	20240925	194700	365008700	5830	5830	5830	5830	0
27	20240925	194600	365008700	5830	5830	5830	5830	0
28	20240925	194500	365008700	5830	5830	5830	5830	0
29	20240925	194400	365008700	5830	5830	5830	5830	0
30	20240925	194300	365008700	5830	5830	5830	5830	0
31	20240925	194200	365008700	5830	5830	5830	5830	0
32	20240925	194100	365008700	5830	5830	5830	5830	2338
33	20240925	194000	365008700	5830	5830	5830	5830	0
34	20240925	193900	365008700	5830	5830	5830	5830	0
35	20240925	193800	365008700	5830	5830	5830	5830	0
36	20240925	193700	365008700	5830	5830	5830	5830	0
37	20240925	193600	365008700	5830	5830	5830	5830	0
38	20240925	193500	365008700	5830	5830	5830	5830	0
39	20240925	193400	365008700	5830	5830	5830	5830	0
40	20240925	193300	365008700	5830	5830	5830	5830	0
41	20240925	193200	365008700	5830	5830	5830	5830	0
42	20240925	193100	365008700	5830	5830	5830	5830	0
43	20240925	193000	365008700	5830	5830	5830	5830	0
44	20240925	192900	365008700	5830	5830	5830	5830	0
45	20240925	192800	365008700	5830	5830	5830	5830	0
46	20240925	192700	365008700	5830	5830	5830	5830	0
47	20240925	192600	365008700	5830	5830	5830	5830	0
48	20240925	192500	365008700	5830	5830	5830	5830	0
49	20240925	192400	365008700	5830	5830	5830	5830	0
50	20240925	192300	365008700	5830	5830	5830	5830	0
51	20240925	192200	365008700	5830	5830	5830	5830	0
52	20240925	192100	365008700	5830	5830	5830	5830	0
53	20240925	192000	365008700	5830	5830	5830	5830	0
54	20240925	191900	365008700	5830	5830	5830	5830	0
55	20240925	191800	365008700	5830	5830	5830	5830	0
56	20240925	191700	365008700	5830	5830	5830	5830	0
57	20240925	191600	365008700	5830	5830	5830	5830	0
58	20240925	191500	365008700	5830	5830	5830	5830	0
59	20240925	191400	365008700	5830	5830	5830	5830	0
60	20240925	191300	365008700	5830	5830	5830	5830	0
61	20240925	191200	365008700	5830	5830	5830	5830	0
62	20240925	191100	365008700	5830	5830	5830	5830	2338
63	20240925	191000	365008700	5830	5830	5830	5830	0
64	20240925	190900	365008700	5830	5830	5830	5830	0
65	20240925	190800	365008700	5830	5830	5830	5830	0
66	20240925	190700	365008700	5830	5830	5830	5830	0
67	20240925	190600	365008700	5830	5830	5830	5830	0
68	20240925	190500	365008700	5830	5830	5830	5830	0
69	20240925	190400	365008700	5830	5830	5830	5830	0
70	20240925	190300	365008700	5830	5830	5830	5830	0
71	20240925	190200	365008700	5830	5830	5830	5830	0
72	20240925	190100	365008700	5830	5830	5830	5830	0
73	20240925	190000	365008700	5830	5830	5830	5830	0
74	20240925	185900	365008700	5830	5830	5830	5830	0
75	20240925	185800	365008700	5830	5830	5830	5830	0
76	20240925	185700	365008700	5830	5830	5830	5830	0
77	20240925	185600	365008700	5830	5830	5830	5830	0
78	20240925	185500	365008700	5830	5830	5830	5830	0
79	20240925	185400	365008700	5830	5830	5830	5830	0
80	20240925	185300	365008700	5830	5830	5830	5830	0
81	20240925	185200	365008700	5830	5830	5830	5830	0
82	20240925	185100	365008700	5830	5830	5830	5830	0
83	20240925	185000	365008700	5830	5830	5830	5830	0
84	20240925	184900	365008700	5830	5830	5830	5830	0
85	20240925	184800	365008700	5830	5830	5830	5830	0
86	20240925	184700	365008700	5830	5830	5830	5830	0
87	20240925	184600	365008700	5830	5830	5830	5830	0
88	20240925	184500	365008700	5830	5830	5830	5830	0
89	20240925	184400	365008700	5830	5830	5830	5830	0
90	20240925	184300	365008700	5830	5830	5830	5830	0
91	20240925	184200	365008700	5830	5830	5830	5830	0
92	20240925	184100	365008700	5830	5830	5830	5830	2338
93	20240925	184000	365008700	5830	5830	5830	5830	0
94	20240925	183900	365008700	5830	5830	5830	5830	0
95	20240925	183800	365008700	5830	5830	5830	5830	0
96	20240925	183700	365008700	5830	5830	5830	5830	0
97	20240925	183600	365008700	5830	5830	5830	5830	0
98	20240925	183500	365008700	5830	5830	5830	5830	0
99	20240925	183400	365008700	5830	5830	5830	5830	0
100	20240925	183300	365008700	5830	5830	5830	5830	0
101	20240925	183200	365008700	5830	5830	5830	5830	0
102	20240925	183100	365008700	5830	5830	5830	5830	0
103	20240925	183000	365008700	5830	5830	5830	5830	0
104	20240925	182900	365008700	5830	5830	5830	5830	0
105	20240925	182800	365008700	5830	5830	5830	5830	0
106	20240925	182700	365008700	5830	5830	5830	5830	0
107	20240925	182600	365008700	5830	5830	5830	5830	0
108	20240925	182500	365008700	5830	5830	5830	5830	0
109	20240925	182400	365008700	5830	5830	5830	5830	0
110	20240925	182300	365008700	5830	5830	5830	5830	0
111	20240925	182200	365008700	5830	5830	5830	5830	0
112	20240925	182100	365008700	5830	5830	5830	5830	0
113	20240925	182000	365008700	5830	5830	5830	5830	0
114	20240925	181900	365008700	5830	5830	5830	5830	0
115	20240925	181800	365008700	5830	5830	5830	5830	0
116	20240925	181700	365008700	5830	5830	5830	5830	0
117	20240925	181600	365008700	5830	5830	5830	5830	0
118	20240925	181500	365008700	5830	5830	5830	5830	0
119	20240925	181400	365008700	5830	5830	5830	5830	0
120	20240925	181300	365008700	5830	5830	5830	5830	0
121	20240925	181200	365008700	5830	5830	5830	5830	0
122	20240925	181100	365008700	5830	5830	5830	5830	2338
123	20240925	181000	365008700	5830	5830	5830	5830	0
124	20240925	180900	365008700	5830	5830	5830	5830	0
125	20240925	180800	365008700	5830	5830	5830	5830	0
126	20240925	180700	365008700	5830	5830	5830	5830	0
127	20240925	180600	365008700	5830	5830	5830	5830	0
128	20240925	180500	365008700	5830	5830	5830	5830	0
129	20240925	180400	365008700	5830	5830	5830	5830	0
130	20240925	180300	365008700	5830	5830	5830	5830	0
131	20240925	180200	365008700	5830	5830	5830	5830	0
132	20240925	180100	365008700	5830	5830	5830	5830	0
133	20240925	180000	365008700	5830	5830	5830	5830	0
134	20240925	175900	365008700	5830	5830	5830	5830	0
135	20240925	175800	365008700	5830	5830	5830	5830	0
136	20240925	175700	365008700	5830	5830	5830	5830	0
137	20240925	175600	365008700	5830	5830	5830	5830	0
138	20240925	175500	365008700	5830	5830	5830	5830	0
139	20240925	175400	365008700	5830	5830	5830	5830	0
140	20240925	175300	365008700	5830	5830	5830	5830	0
141	20240925	175200	365008700	5830	5830	5830	5830	0
142	20240925	175100	365008700	5830	5830	5830	5830	0
143	20240925	175000	365008700	5830	5830	5830	5830	0
144	20240925	174900	365008700	5830	5830	5830	5830	0
145	20240925	174800	365008700	5830	5830	5830	5830	0
146	20240925	174700	365008700	5830	5830	5830	5830	0
147	20240925	174600	365008700	5830	5830	5830	5830	0
148	20240925	174500	365008700	5830	5830	5830	5830	0
149	20240925	174400	365008700	5830	5830	5830	5830	0
150	20240925	174300	365008700	5830	5830	5830	5830	0
151	20240925	174200	365008700	5830	5830	5830	5830	0
152	20240925	174100	365008700	5830	5830	5830	5830	2338
153	20240925	174000	365008700	5830	5830	5830	5830	0
154	20240925	173900	365008700	5830	5830	5830	5830	0
155	20240925	173800	365008700	5830	5830	5830	5830	0
156	20240925	173700	365008700	5830	5830	5830	5830	0
157	20240925	173600	365008700	5830	5830	5830	5830	0
158	20240925	173500	365008700	5830	5830	5830	5830	0
159	20240925	173400	365008700	5830	5830	5830	5830	0
160	20240925	173300	365008700	5830	5830	5830	5830	0
161	20240925	173200	365008700	5830	5830	5830	5830	0
162	20240925	173100	365008700	5830	5830	5830	5830	0
163	20240925	173000	365008700	5830	5830	5830	5830	0
164	20240925	172900	365008700	5830	5830	5830	5830	0
165	20240925	172800	365008700	5830	5830	5830	5830	0
166	20240925	172700	365008700	5830	5830	5830	5830	0
167	20240925	172600	365008700	5830	5830	5830	5830	0
168	20240925	172500	365008700	5830	5830	5830	5830	0
169	20240925	172400	365008700	5830	5830	5830	5830	0
170	20240925	172300	365008700	5830	5830	5830	5830	0
171	20240925	172200	365008700	5830	5830	5830	5830	0
172	20240925	172100	365008700	5830	5830	5830	5830	0
173	20240925	172000	365008700	5830	5830	5830	5830	0
174	20240925	171900	365008700	5830	5830	5830	5830	0
175	20240925	171800	365008700	5830	5830	5830	5830	0
176	20240925	171700	365008700	5830	5830	5830	5830	0
177	20240925	171600	365008700	5830	5830	5830	5830	0
178	20240925	171500	365008700	5830	5830	5830	5830	0
179	20240925	171400	365008700	5830	5830	5830	5830	0
180	20240925	171300	365008700	5830	5830	5830	5830	0
181	20240925	171200	365008700	5830	5830	5830	5830	0
182	20240925	171100	365008700	5830	5830	5830	5830	2338
183	20240925	171000	365008700	5830	5830	5830	5830	0
184	20240925	170900	365008700	5830	5830	5830	5830	0
185	20240925	170800	365008700	5830	5830	5830	5830	0
186	20240925	170700	365008700	5830	5830	5830	5830	0
187	20240925	170600	365008700	5830	5830	5830	5830	0
188	20240925	170500	365008700	5830	5830	5830	5830	0
189	20240925	170400	365008700	5830	5830	5830	5830	0
190	20240925	170300	365008700	5830	5830	5830	5830	0
191	20240925	170200	365008700	5830	5830	5830	5830	0
192	20240925	170100	365008700	5830	5830	5830	5830	0
193	20240925	170000	365008700	5830	5830	5830	5830	0
194	20240925	165900	365008700	5830	5830	5830	5830	0
195	20240925	165800	365008700	5830	5830	5830	5830	0
196	20240925	165700	365008700	5830	5830	5830	5830	0
197	20240925	165600	365008700	5830	5830	5830	5830	0
198	20240925	165500	365008700	5830	5830	5830	5830	0
199	20240925	165400	365008700	5830	5830	5830	5830	0
200	20240925	165300	365008700	5830	5830	5830	5830	0
201	20240925	165200	365008700	5830	5830	5830	5830	0
202	20240925	165100	365008700	5830	5830	5830	5830	0
203	20240925	165000	365008700	5830	5830	5830	5830	0
204	20240925	164900	365008700	5830	5830	5830	5830	0
205	20240925	164800	365008700	5830	5830	5830	5830	0
206	20240925	164700	365008700	5830	5830	5830	5830	0
207	20240925	164600	365008700	5830	5830	5830	5830	0
208	20240925	164500	365008700	5830	5830	5830	5830	0
209	20240925	164400	365008700	5830	5830	5830	5830	0
210	20240925	164300	365008700	5830	5830	5830	5830	0
211	20240925	164200	365008700	5830	5830	5830	5830	0
212	20240925	164100	365008700	5830	5830	5830	5830	2338
213	20240925	164000	365008700	5830	5830	5830	5830	0
214	20240925	163900	365008700	5830	5830	5830	5830	0
215	20240925	163800	365008700	5830	5830	5830	5830	0
216	20240925	163700	365008700	5830	5830	5830	5830	0
217	20240925	163600	365008700	5830	5830	5830	5830	0
218	20240925	163500	365008700	5830	5830	5830	5830	0
219	20240925	163400	365008700	5830	5830	5830	5830	0
220	20240925	163300	365008700	5830	5830	5830	5830	0
221	20240925	163200	365008700	5830	5830	5830	5830	0
222	20240925	163100	365008700	5830	5830	5830	5830	0
223	20240925	163000	365008700	5830	5830	5830	5830	0
224	20240925	162900	365008700	5830	5830	5830	5830	0
225	20240925	162800	365008700	5830	5830	5830	5830	0
226	20240925	162700	365008700	5830	5830	5830	5830	0
227	20240925	162600	365008700	5830	5830	5830	5830	0
228	20240925	162500	365008700	5830	5830	5830	5830	0
229	20240925	162400	365008700	5830	5830	5830	5830	0
230	20240925	162300	365008700	5830	5830	5830	5830	0
231	20240925	162200	365008700	5830	5830	5830	5830	0
232	20240925	162100	365008700	5830	5830	5830	5830	0
233	20240925	162000	365008700	5830	5830	5830	5830	0
234	20240925	161900	365008700	5830	5830	5830	5830	0
235	20240925	161800	365008700	5830	5830	5830	5830	0
236	20240925	161700	365008700	5830	5830	5830	5830	0
237	20240925	161600	365008700	5830	5830	5830	5830	0
238	20240925	161500	365008700	5830	5830	5830	5830	0
239	20240925	161400	365008700	5830	5830	5830	5830	0
240	20240925	161300	365008700	5830	5830	5830	5830	0
241	20240925	161200	365008700	5830	5830	5830	5830	0
242	20240925	161100	365008700	5830	5830	5830	5830	2338
243	20240925	161000	365008700	5830	5830	5830	5830	0
244	20240925	160900	365008700	5830	5830	5830	5830	0
245	20240925	160800	365008700	5830	5830	5830	5830	0
246	20240925	160700	365008700	5830	5830	5830	5830	0
247	20240925	160600	365008700	5830	5830	5830	5830	0
248	20240925	160500	365008700	5830	5830	5830	5830	0
249	20240925	160400	365008700	5830	5830	5830	5830	0
250	20240925	160300	365008700	5830	5830	5830	5830	0
251	20240925	160200	365008700	5830	5830	5830	5830	0
252	20240925	160100	365008700	5830	5830	5830	5830	0
253	20240925	160000	365008700	5830	5830	5830	5830	0
254	20240925	155900	365008700	5830	5830	5830	5830	0
255	20240925	155800	365008700	5830	5830	5830	5830	0
256	20240925	155700	365008700	5830	5830	5830	5830	0
257	20240925	155600	365008700	5830	5830	5830	5830	0
258	20240925	155500	365008700	5830	5830	5830	5830	0
259	20240925	155400	365008700	5830	5830	5830	5830	0
260	20240925	155300	365008700	5830	5830	5830	5830	0
261	20240925	155200	365008700	5830	5830	5830	5830	0
262	20240925	155100	365008700	5830	5830	5830	5830	0
263	20240925	155000	365008700	5830	5830	5830	5830	0
264	20240925	154900	365008700	5830	5830	5830	5830	0
265	20240925	154800	365008700	5830	5830	5830	5830	0
266	20240925	154700	365008700	5830	5830	5830	5830	0
267	20240925	154600	365008700	5830	5830	5830	5830	0
268	20240925	154500	365008700	5830	5830	5830	5830	0
269	20240925	154400	365008700	5830	5830	5830	5830	0
270	20240925	154300	365008700	5830	5830	5830	5830	0
271	20240925	154200	365008700	5830	5830	5830	5830	0
272	20240925	154100	365008700	5830	5830	5830	5830	2338
273	20240925	154000	365008700	5830	5830	5830	5830	0
274	20240925	153900	365008700	5830	5830	5830	5830	0
275	20240925	153800	365008700	5830	5830	5830	5830	0
276	20240925	153700	365008700	5830	5830	5830	5830	0
277	20240925	153600	365008700	5830	5830	5830	5830	0
278	20240925	153500	365008700	5830	5830	5830	5830	0
279	20240925	153400	365008700	5830	5830	5830	5830	0
280	20240925	153300	365008700	5830	5830	5830	5830	0
281	20240925	153200	365008700	5830	5830	5830	5830	0
282	20240925	153100	365008700	5830	5830	5830	5830	0
283	20240925	153000	365008700	5830	5830	5830	5830	2338
284	20240925	152900	351378160	5830	5830	5830	5830	0
285	20240925	152800	351378160	5830	5830	5830	5830	0
286	20240925	152700	351378160	5830	5830	5830	5830	0
287	20240925	152600	351378160	5830	5830	5830	5830	0
288	20240925	152500	351378160	5830	5830	5830	5830	0
289	20240925	152400	351378160	5830	5830	5830	5830	0
290	20240925	152300	351378160	5830	5830	5830	5830	0
291	20240925	152200	351378160	5830	5830	5830	5830	0
292	20240925	152100	351378160	5830	5830	5830	5830	0
293	20240925	152000	351378160	5830	5830	5830	5830	0
294	20240925	151900	351378160	5830	5820	5840	5820	527
295	20240925	151800	348310160	5820	5820	5820	5820	23
296	20240925	151700	348176300	5810	5840	5840	5810	532
297	20240925	151600	345084060	5840	5840	5840	5840	19
298	20240925	151500	344973100	5840	5840	5840	5840	36
299	20240925	151400	344762860	5830	5830	5830	5830	5
300	20240925	151300	344733710	5820	5820	5820	5820	300
301	20240925	151200	342987710	5820	5820	5820	5820	500
302	20240925	151100	340077710	5820	5830	5830	5820	400
303	20240925	151000	337748720	5840	5840	5840	5840	0
304	20240925	150900	337748720	5840	5840	5840	5840	0
305	20240925	150800	337748720	5840	5840	5840	5840	60
306	20240925	150700	337398320	5840	5830	5840	5830	2
307	20240925	150600	337386650	5830	5820	5830	5820	215
308	20240925	150500	336134960	5820	5820	5820	5820	0
309	20240925	150400	336134960	5820	5840	5840	5820	265
310	20240925	150300	334592010	5820	5820	5820	5820	175
311	20240925	150200	333573510	5820	5820	5820	5820	0
312	20240925	150100	333573510	5820	5820	5820	5820	101
313	20240925	150000	332985690	5830	5850	5850	5830	568
314	20240925	145900	329672210	5850	5850	5850	5850	3
315	20240925	145800	329654660	5850	5850	5850	5850	0
316	20240925	145700	329654660	5850	5830	5850	5830	436
317	20240925	145600	327112710	5830	5830	5830	5830	390
318	20240925	145500	324839010	5830	5840	5840	5830	127
319	20240925	145400	324097590	5840	5840	5840	5840	100
320	20240925	145300	323513590	5840	5840	5840	5840	5
321	20240925	145200	323484390	5840	5840	5840	5840	0
322	20240925	145100	323484390	5840	5840	5840	5840	101
323	20240925	145000	322894550	5840	5830	5840	5830	145
324	20240925	144900	322048750	5840	5840	5840	5840	300
325	20240925	144800	320296750	5840	5840	5840	5840	87
326	20240925	144700	319788670	5820	5840	5840	5820	365
327	20240925	144600	317664070	5840	5850	5850	5830	4736
328	20240925	144500	289979620	5850	5860	5860	5850	328
329	20240925	144400	288059820	5860	5860	5860	5860	0
330	20240925	144300	288059820	5860	5860	5860	5860	0
331	20240925	144200	288059820	5860	5860	5860	5860	51
332	20240925	144100	287760960	5860	5860	5860	5860	1
333	20240925	144000	287755100	5860	5860	5860	5850	198
334	20240925	143900	286595530	5870	5870	5870	5870	0
335	20240925	143800	286595530	5870	5870	5870	5870	2
336	20240925	143700	286583790	5870	5860	5870	5850	151
337	20240925	143600	285698430	5850	5850	5850	5850	0
338	20240925	143500	285698430	5850	5890	5890	5850	6283
339	20240925	143400	248856920	5890	5890	5890	5890	100
340	20240925	143300	248267920	5890	5890	5890	5890	20
341	20240925	143200	248150120	5890	5890	5890	5890	0
342	20240925	143100	248150120	5890	5890	5890	5890	6
343	20240925	143000	248114780	5890	5890	5890	5890	0
344	20240925	142900	248114780	5890	5890	5890	5890	21
345	20240925	142800	247991090	5890	5890	5890	5890	0
346	20240925	142700	247991090	5890	5890	5890	5890	0
347	20240925	142600	247991090	5890	5890	5890	5890	11
348	20240925	142500	247926300	5890	5890	5890	5890	0
349	20240925	142400	247926300	5890	5890	5890	5890	0
350	20240925	142300	247926300	5890	5890	5890	5890	20
351	20240925	142200	247808500	5890	5890	5890	5890	0
352	20240925	142100	247808500	5890	5890	5890	5890	0
353	20240925	142000	247808500	5890	5890	5890	5890	0
354	20240925	141900	247808500	5890	5890	5890	5890	1
355	20240925	141800	247802610	5880	5880	5880	5880	2
356	20240925	141700	247790850	5880	5880	5880	5880	0
357	20240925	141600	247790850	5880	5880	5880	5880	0
358	20240925	141500	247790850	5880	5880	5880	5880	841
359	20240925	141400	242845770	5880	5880	5880	5880	0
360	20240925	141300	242845770	5880	5880	5880	5880	0
361	20240925	141200	242845770	5880	5880	5880	5880	0
362	20240925	141100	242845770	5880	5880	5880	5880	0
363	20240925	141000	242845770	5880	5880	5880	5880	10
364	20240925	140900	242786970	5880	5880	5880	5880	10
365	20240925	140800	242728170	5880	5880	5880	5880	2
366	20240925	140700	242716410	5880	5880	5880	5880	0
367	20240925	140600	242716410	5880	5880	5880	5880	0
368	20240925	140500	242716410	5880	5880	5880	5880	10
369	20240925	140400	242657610	5880	5880	5880	5880	0
370	20240925	140300	242657610	5880	5880	5880	5880	0
371	20240925	140200	242657610	5880	5880	5880	5880	57
372	20240925	140100	242322450	5880	5880	5880	5880	0
373	20240925	140000	242322450	5880	5880	5880	5880	0
374	20240925	135900	242322450	5880	5890	5890	5880	150
375	20240925	135800	241439630	5890	5890	5890	5890	0
376	20240925	135700	241439630	5890	5890	5890	5890	0
377	20240925	135600	241439630	5890	5890	5890	5890	0
378	20240925	135500	241439630	5890	5890	5890	5890	0
379	20240925	135400	241439630	5890	5890	5890	5890	0
380	20240925	135300	241439630	5890	5890	5890	5890	0
381	20240925	135200	241439630	5890	5890	5890	5890	227
382	20240925	135100	240102600	5890	5890	5890	5890	0
383	20240925	135000	240102600	5890	5890	5890	5890	0
384	20240925	134900	240102600	5890	5890	5890	5890	0
385	20240925	134800	240102600	5890	5890	5890	5890	0
386	20240925	134700	240102600	5890	5890	5890	5890	10
387	20240925	134600	240043700	5890	5890	5890	5890	0
388	20240925	134500	240043700	5890	5890	5890	5890	0
389	20240925	134400	240043700	5890	5890	5890	5890	0
390	20240925	134300	240043700	5890	5900	5900	5890	600
391	20240925	134200	236509690	5910	5910	5910	5910	0
392	20240925	134100	236509690	5910	5910	5910	5910	0
393	20240925	134000	236509690	5910	5910	5910	5910	0
394	20240925	133900	236509690	5910	5910	5910	5910	0
395	20240925	133800	236509690	5910	5910	5910	5910	0
396	20240925	133700	236509690	5910	5910	5910	5910	0
397	20240925	133600	236509690	5910	5910	5910	5910	0
398	20240925	133500	236509690	5910	5900	5910	5900	2
399	20240925	133400	236497880	5910	5910	5910	5910	102
400	20240925	133300	235895060	5910	5910	5910	5910	0
401	20240925	133200	235895060	5910	5910	5910	5910	0
402	20240925	133100	235895060	5910	5910	5910	5910	0
403	20240925	133000	235895060	5910	5910	5910	5910	1
404	20240925	132900	235889150	5920	5920	5920	5920	0
405	20240925	132800	235889150	5920	5920	5920	5920	0
406	20240925	132700	235889150	5920	5920	5920	5920	0
407	20240925	132600	235889150	5920	5920	5920	5920	0
408	20240925	132500	235889150	5920	5910	5920	5910	90
409	20240925	132400	235356360	5920	5900	5920	5900	10
410	20240925	132300	235297220	5900	5900	5900	5900	0
411	20240925	132200	235297220	5900	5900	5900	5900	4
412	20240925	132100	235273620	5900	5900	5900	5900	0
413	20240925	132000	235273620	5900	5900	5900	5900	0
414	20240925	131900	235273620	5900	5900	5900	5900	0
415	20240925	131800	235273620	5900	5900	5900	5900	1
416	20240925	131700	235267720	5900	5900	5900	5900	0
417	20240925	131600	235267720	5900	5900	5900	5900	0
418	20240925	131500	235267720	5900	5900	5900	5900	1
419	20240925	131400	235261820	5880	5880	5880	5880	0
420	20240925	131300	235261820	5880	5880	5880	5880	5
421	20240925	131200	235232420	5880	5880	5880	5880	0
422	20240925	131100	235232420	5880	5880	5880	5880	2
423	20240925	131000	235220660	5880	5880	5880	5880	0
424	20240925	130900	235220660	5880	5900	5900	5880	700
425	20240925	130800	231100130	5910	5910	5910	5910	0
426	20240925	130700	231100130	5910	5910	5910	5910	0
427	20240925	130600	231100130	5910	5910	5910	5910	0
428	20240925	130500	231100130	5910	5910	5910	5910	0
429	20240925	130400	231100130	5910	5910	5910	5910	0
430	20240925	130300	231100130	5910	5910	5910	5910	134
431	20240925	130200	230308190	5930	5930	5930	5930	0
432	20240925	130100	230308190	5930	5930	5930	5930	0
433	20240925	130000	230308190	5930	5930	5930	5930	0
434	20240925	125900	230308190	5930	5930	5930	5930	0
435	20240925	125800	230308190	5930	5930	5930	5930	0
436	20240925	125700	230308190	5930	5930	5930	5930	0
437	20240925	125600	230308190	5930	5930	5930	5930	0
438	20240925	125500	230308190	5930	5910	5930	5910	173
439	20240925	125400	229282430	5920	5920	5920	5920	407
440	20240925	125300	226872990	5920	5920	5920	5920	12
441	20240925	125200	226801950	5920	5920	5920	5920	0
442	20240925	125100	226801950	5920	5920	5920	5920	3
443	20240925	125000	226784190	5930	5930	5930	5930	20
444	20240925	124900	226665590	5930	5930	5930	5930	0
445	20240925	124800	226665590	5930	5930	5930	5930	0
446	20240925	124700	226665590	5930	5930	5930	5930	0
447	20240925	124600	226665590	5930	5930	5930	5930	0
448	20240925	124500	226665590	5930	5930	5930	5930	0
449	20240925	124400	226665590	5930	5930	5930	5930	0
450	20240925	124300	226665590	5930	5930	5930	5930	0
451	20240925	124200	226665590	5930	5930	5930	5930	0
452	20240925	124100	226665590	5930	5930	5930	5930	0
453	20240925	124000	226665590	5930	5930	5930	5930	0
454	20240925	123900	226665590	5930	5930	5930	5930	0
455	20240925	123800	226665590	5930	5930	5930	5930	0
456	20240925	123700	226665590	5930	5930	5930	5930	0
457	20240925	123600	226665590	5930	5930	5930	5930	0
458	20240925	123500	226665590	5930	5920	5930	5920	13
459	20240925	123400	226588600	5930	5930	5930	5930	0
460	20240925	123300	226588600	5930	5930	5930	5930	0
461	20240925	123200	226588600	5930	5930	5930	5930	0
462	20240925	123100	226588600	5930	5930	5930	5930	10
463	20240925	123000	226529300	5930	5930	5930	5930	42
464	20240925	122900	226280240	5930	5930	5930	5930	0
465	20240925	122800	226280240	5930	5930	5930	5930	11
466	20240925	122700	226215010	5940	5940	5940	5940	15
467	20240925	122600	226125910	5940	5940	5940	5940	1
468	20240925	122500	226119970	5930	5930	5930	5930	0
469	20240925	122400	226119970	5930	5930	5930	5930	1
470	20240925	122300	226114040	5930	5930	5930	5930	0
471	20240925	122200	226114040	5930	5930	5930	5930	35
472	20240925	122100	225906490	5930	5930	5930	5930	2
473	20240925	122000	225894630	5930	5930	5930	5930	0
474	20240925	121900	225894630	5930	5920	5930	5920	54
475	20240925	121800	225574420	5930	5910	5930	5910	1503
476	20240925	121700	216667970	5900	5900	5900	5900	0
477	20240925	121600	216667970	5900	5900	5900	5900	46
478	20240925	121500	216396570	5900	5900	5900	5900	0
479	20240925	121400	216396570	5900	5900	5900	5900	0
480	20240925	121300	216396570	5900	5900	5900	5900	0
481	20240925	121200	216396570	5900	5900	5900	5900	0
482	20240925	121100	216396570	5900	5900	5900	5900	0
483	20240925	121000	216396570	5900	5900	5900	5900	0
484	20240925	120900	216396570	5900	5900	5900	5900	0
485	20240925	120800	216396570	5900	5890	5900	5890	6
486	20240925	120700	216361180	5890	5900	5900	5890	200
487	20240925	120600	215181660	5900	5900	5900	5900	0
488	20240925	120500	215181660	5900	5900	5900	5900	0
489	20240925	120400	215181660	5900	5900	5900	5900	0
490	20240925	120300	215181660	5900	5900	5900	5900	0
491	20240925	120200	215181660	5900	5900	5900	5900	270
492	20240925	120100	213588660	5910	5910	5910	5910	0
493	20240925	120000	213588660	5910	5910	5910	5910	0
494	20240925	115900	213588660	5910	5910	5910	5910	54
495	20240925	115800	213269520	5920	5920	5920	5920	0
496	20240925	115700	213269520	5920	5920	5920	5920	0
497	20240925	115600	213269520	5920	5920	5920	5920	0
498	20240925	115500	213269520	5920	5920	5920	5920	0
499	20240925	115400	213269520	5920	5920	5920	5920	0
500	20240925	115300	213269520	5920	5920	5920	5920	10
501	20240925	115200	213210320	5920	5920	5920	5920	0
502	20240925	115100	213210320	5920	5920	5920	5920	0
503	20240925	115000	213210320	5920	5920	5920	5920	0
504	20240925	114900	213210320	5920	5920	5920	5920	0
505	20240925	114800	213210320	5920	5920	5920	5920	6
506	20240925	114700	213174800	5920	5920	5920	5920	0
507	20240925	114600	213174800	5920	5920	5920	5920	0
508	20240925	114500	213174800	5920	5920	5920	5920	0
509	20240925	114400	213174800	5920	5920	5920	5920	0
510	20240925	114300	213174800	5920	5920	5920	5920	0
511	20240925	114200	213174800	5920	5920	5920	5920	20
512	20240925	114100	213056400	5910	5910	5910	5910	0
513	20240925	114000	213056400	5910	5910	5910	5910	0
514	20240925	113900	213056400	5910	5910	5910	5910	0
515	20240925	113800	213056400	5910	5910	5910	5910	0
516	20240925	113700	213056400	5910	5910	5910	5910	0
517	20240925	113600	213056400	5910	5910	5910	5910	0
518	20240925	113500	213056400	5910	5910	5910	5910	0
519	20240925	113400	213056400	5910	5910	5910	5910	0
520	20240925	113300	213056400	5910	5910	5910	5910	0
521	20240925	113200	213056400	5910	5910	5910	5910	0
522	20240925	113100	213056400	5910	5910	5910	5910	0
523	20240925	113000	213056400	5910	5910	5910	5910	0
524	20240925	112900	213056400	5910	5910	5910	5910	0
525	20240925	112800	213056400	5910	5910	5910	5910	0
526	20240925	112700	213056400	5910	5910	5910	5910	1
527	20240925	112600	213050490	5900	5900	5900	5900	4
528	20240925	112500	213026890	5890	5890	5890	5890	177
529	20240925	112400	211984360	5900	5910	5910	5900	333
530	20240925	112300	210018400	5920	5920	5920	5920	10
531	20240925	112200	209959200	5920	5920	5920	5920	0
532	20240925	112100	209959200	5920	5920	5920	5920	0
533	20240925	112000	209959200	5920	5920	5920	5920	10
534	20240925	111900	209900000	5920	5910	5920	5910	80
535	20240925	111800	209426700	5910	5910	5910	5910	0
536	20240925	111700	209426700	5910	5910	5910	5910	24
537	20240925	111600	209284860	5910	5910	5910	5910	0
538	20240925	111500	209284860	5910	5910	5910	5910	0
539	20240925	111400	209284860	5910	5910	5910	5910	192
540	20240925	111300	208150140	5920	5920	5920	5920	0
541	20240925	111200	208150140	5920	5920	5920	5920	166
542	20240925	111100	207167420	5930	5930	5930	5930	0
543	20240925	111000	207167420	5930	5930	5930	5930	0
544	20240925	110900	207167420	5930	5930	5930	5930	1
545	20240925	110800	207161490	5920	5920	5920	5920	0
546	20240925	110700	207161490	5920	5920	5920	5920	0
547	20240925	110600	207161490	5920	5920	5920	5920	0
548	20240925	110500	207161490	5920	5930	5930	5920	20
549	20240925	110400	207042990	5930	5930	5930	5930	0
550	20240925	110300	207042990	5930	5930	5930	5930	0
551	20240925	110200	207042990	5930	5930	5930	5930	0
552	20240925	110100	207042990	5930	5930	5930	5930	0
553	20240925	110000	207042990	5930	5930	5930	5930	0
554	20240925	105900	207042990	5930	5930	5930	5930	15
555	20240925	105800	206954040	5940	5940	5940	5940	2
556	20240925	105700	206942160	5940	5940	5940	5940	8
557	20240925	105600	206894640	5940	5940	5940	5940	0
558	20240925	105500	206894640	5940	5940	5940	5940	70
559	20240925	105400	206478840	5940	5940	5940	5940	10
560	20240925	105300	206419440	5940	5940	5940	5940	0
561	20240925	105200	206419440	5940	5940	5940	5940	20
562	20240925	105100	206300640	5930	5930	5930	5930	1
563	20240925	105000	206294710	5920	5920	5920	5920	0
564	20240925	104900	206294710	5920	5920	5920	5920	11
565	20240925	104800	206229590	5940	5940	5940	5940	110
566	20240925	104700	205576190	5940	5940	5940	5940	393
567	20240925	104600	203241770	5940	5940	5940	5940	0
568	20240925	104500	203241770	5940	5940	5940	5930	320
569	20240925	104400	201340980	5940	5940	5940	5940	0
570	20240925	104300	201340980	5940	5940	5940	5940	0
571	20240925	104200	201340980	5940	5940	5940	5940	0
572	20240925	104100	201340980	5940	5940	5940	5940	0
573	20240925	104000	201340980	5940	5940	5940	5940	0
574	20240925	103900	201340980	5940	5940	5940	5940	20
575	20240925	103800	201222180	5940	5940	5940	5940	0
576	20240925	103700	201222180	5940	5940	5940	5940	12
577	20240925	103600	201150900	5940	5940	5940	5940	31
578	20240925	103500	200966760	5940	5940	5940	5940	0
579	20240925	103400	200966760	5940	5940	5940	5940	0
580	20240925	103300	200966760	5940	5940	5940	5940	0
581	20240925	103200	200966760	5940	5940	5940	5940	0
582	20240925	103100	200966760	5940	5930	5940	5930	160
583	20240925	103000	200017380	5930	5920	5930	5920	694
584	20240925	102900	195907020	5910	5910	5910	5910	0
585	20240925	102800	195907020	5910	5910	5910	5910	5
586	20240925	102700	195877470	5910	5910	5910	5910	0
587	20240925	102600	195877470	5910	5910	5910	5910	0
588	20240925	102500	195877470	5910	5910	5910	5910	1
589	20240925	102400	195871560	5910	5910	5910	5910	0
590	20240925	102300	195871560	5910	5910	5910	5910	0
591	20240925	102200	195871560	5910	5910	5910	5910	0
592	20240925	102100	195871560	5910	5910	5910	5910	50
593	20240925	102000	195576060	5910	5910	5910	5910	20
594	20240925	101900	195457860	5910	5910	5910	5900	487
595	20240925	101800	192584060	5910	5910	5910	5910	10
596	20240925	101700	192524960	5920	5920	5920	5920	20
597	20240925	101600	192406560	5920	5920	5920	5920	0
598	20240925	101500	192406560	5920	5920	5920	5920	83
599	20240925	101400	191915200	5920	5920	5920	5920	122
600	20240925	101300	191192960	5920	5920	5920	5920	51
601	20240925	101200	190891040	5920	5920	5920	5920	19
602	20240925	101100	190778560	5920	5930	5930	5920	232
603	20240925	101000	189404250	5930	5930	5930	5930	8
604	20240925	100900	189356810	5930	5930	5930	5930	0
605	20240925	100800	189356810	5930	5950	5950	5930	133
606	20240925	100700	188567120	5940	5940	5940	5940	3
607	20240925	100600	188549300	5940	5940	5940	5940	956
608	20240925	100500	182870660	5940	5940	5940	5940	5
609	20240925	100400	182840960	5940	5950	5950	5940	21
610	20240925	100300	182716020	5950	5950	5950	5950	14
611	20240925	100200	182632720	5940	5940	5940	5940	5
612	20240925	100100	182603020	5940	5940	5940	5940	147
613	20240925	100000	181729840	5940	5940	5940	5940	304
614	20240925	095900	179924080	5930	5930	5930	5930	0
615	20240925	095800	179924080	5930	5930	5930	5930	140
616	20240925	095700	179093880	5930	5930	5930	5930	3
617	20240925	095600	179076090	5930	5930	5930	5930	1
618	20240925	095500	179070160	5950	5950	5950	5950	100
619	20240925	095400	178475160	5950	5950	5950	5950	0
620	20240925	095300	178475160	5950	5940	5950	5940	53
621	20240925	095200	178160200	5930	5940	5940	5930	33
622	20240925	095100	177964410	5930	5930	5930	5930	0
623	20240925	095000	177964410	5930	5930	5930	5930	0
624	20240925	094900	177964410	5930	5930	5930	5930	10
625	20240925	094800	177905110	5930	5920	5930	5920	13
626	20240925	094700	177828140	5930	5930	5930	5930	15
627	20240925	094600	177739190	5920	5920	5920	5920	2
628	20240925	094500	177727350	5930	5920	5930	5920	1366
629	20240925	094400	169640610	5920	5920	5920	5920	0
630	20240925	094300	169640610	5920	5920	5920	5920	315
631	20240925	094200	167775810	5910	5890	5910	5890	74
632	20240925	094100	167338510	5920	5890	5920	5870	5305
633	20240925	094000	136129880	5900	5900	5900	5900	30
634	20240925	093900	135952880	5900	5910	5910	5900	2000
635	20240925	093800	124150150	5910	5910	5910	5910	66
636	20240925	093700	123760090	5930	5930	5930	5930	0
637	20240925	093600	123760090	5930	5930	5930	5930	1
638	20240925	093500	123754160	5910	5890	5910	5890	201
639	20240925	093400	122570250	5910	5920	5940	5900	3369
640	20240925	093300	102664310	5900	5920	5920	5900	501
641	20240925	093200	99708390	5900	5910	5910	5900	510
642	20240925	093100	96697770	5920	5920	5920	5920	49
643	20240925	093000	96407690	5910	5920	5940	5890	2248
644	20240925	092900	83134170	5920	5910	5930	5910	460
645	20240925	092800	80409470	5890	5890	5890	5890	92
646	20240925	092700	79867590	5890	5910	5910	5870	2468
647	20240925	092600	65352160	5910	5910	5910	5910	1
648	20240925	092500	65346250	5910	5900	5910	5890	263
649	20240925	092400	63795270	5910	5910	5910	5910	100
650	20240925	092300	63204270	5910	5910	5910	5910	2
651	20240925	092200	63192450	5920	5910	5920	5910	50
652	20240925	092100	62896470	5910	5910	5910	5910	50
653	20240925	092000	62600970	5910	5910	5910	5910	203
654	20240925	091900	61401240	5930	5930	5930	5900	657
655	20240925	091800	57512160	5930	5930	5930	5930	44
656	20240925	091700	57251240	5930	5930	5930	5930	1
657	20240925	091600	57245310	5930	5930	5930	5930	582
658	20240925	091500	53794050	5930	5930	5930	5930	100
659	20240925	091400	53201050	5930	5940	5940	5930	1094
660	20240925	091300	46703340	5940	5940	5950	5940	1629
661	20240925	091200	37026870	5940	5920	5940	5920	614
662	20240925	091100	33388980	5920	5900	5920	5900	625
663	20240925	091000	29701190	5900	5900	5900	5900	0
664	20240925	090900	29701190	5900	5900	5900	5900	390
665	20240925	090800	27400190	5900	5930	5930	5900	2034
666	20240925	090700	15388000	5930	5930	5940	5930	337
667	20240925	090600	13386450	5900	5900	5900	5900	19
668	20240925	090500	13274350	5940	5940	5940	5940	0
669	20240925	090400	13274350	5940	5940	5940	5940	0
670	20240925	090300	13274350	5940	5940	5940	5940	2000
671	20240925	090200	1394350	5940	5940	5940	5940	104
672	20240925	090100	776590	5900	5900	5900	5900	0
673	20240925	090000	776590	5900	5880	5900	5880	132