KissMeData/119500/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201800	93925150	2860	2860	2860	2860	562
3	20240925	201700	93925150	2860	2860	2860	2860	0
4	20240925	201600	93925150	2860	2860	2860	2860	0
5	20240925	201500	93925150	2860	2860	2860	2860	0
6	20240925	201400	93925150	2860	2860	2860	2860	0
7	20240925	201300	93925150	2860	2860	2860	2860	0
8	20240925	201200	93925150	2860	2860	2860	2860	0
9	20240925	201100	93925150	2860	2860	2860	2860	0
10	20240925	201000	93925150	2860	2860	2860	2860	0
11	20240925	200900	93925150	2860	2860	2860	2860	0
12	20240925	200800	93925150	2860	2860	2860	2860	0
13	20240925	200700	93925150	2860	2860	2860	2860	0
14	20240925	200600	93925150	2860	2860	2860	2860	0
15	20240925	200500	93925150	2860	2860	2860	2860	0
16	20240925	200400	93925150	2860	2860	2860	2860	0
17	20240925	200300	93925150	2860	2860	2860	2860	0
18	20240925	200200	93925150	2860	2860	2860	2860	0
19	20240925	200100	93925150	2860	2860	2860	2860	0
20	20240925	200000	93925150	2860	2860	2860	2860	0
21	20240925	195900	93925150	2860	2860	2860	2860	0
22	20240925	195800	93925150	2860	2860	2860	2860	0
23	20240925	195700	93925150	2860	2860	2860	2860	0
24	20240925	195600	93925150	2860	2860	2860	2860	0
25	20240925	195500	93925150	2860	2860	2860	2860	0
26	20240925	195400	93925150	2860	2860	2860	2860	0
27	20240925	195300	93925150	2860	2860	2860	2860	0
28	20240925	195200	93925150	2860	2860	2860	2860	0
29	20240925	195100	93925150	2860	2860	2860	2860	0
30	20240925	195000	93925150	2860	2860	2860	2860	0
31	20240925	194900	93925150	2860	2860	2860	2860	0
32	20240925	194800	93925150	2860	2860	2860	2860	562
33	20240925	194700	93925150	2860	2860	2860	2860	0
34	20240925	194600	93925150	2860	2860	2860	2860	0
35	20240925	194500	93925150	2860	2860	2860	2860	0
36	20240925	194400	93925150	2860	2860	2860	2860	0
37	20240925	194300	93925150	2860	2860	2860	2860	0
38	20240925	194200	93925150	2860	2860	2860	2860	0
39	20240925	194100	93925150	2860	2860	2860	2860	0
40	20240925	194000	93925150	2860	2860	2860	2860	0
41	20240925	193900	93925150	2860	2860	2860	2860	0
42	20240925	193800	93925150	2860	2860	2860	2860	0
43	20240925	193700	93925150	2860	2860	2860	2860	0
44	20240925	193600	93925150	2860	2860	2860	2860	0
45	20240925	193500	93925150	2860	2860	2860	2860	0
46	20240925	193400	93925150	2860	2860	2860	2860	0
47	20240925	193300	93925150	2860	2860	2860	2860	0
48	20240925	193200	93925150	2860	2860	2860	2860	0
49	20240925	193100	93925150	2860	2860	2860	2860	0
50	20240925	193000	93925150	2860	2860	2860	2860	0
51	20240925	192900	93925150	2860	2860	2860	2860	0
52	20240925	192800	93925150	2860	2860	2860	2860	0
53	20240925	192700	93925150	2860	2860	2860	2860	0
54	20240925	192600	93925150	2860	2860	2860	2860	0
55	20240925	192500	93925150	2860	2860	2860	2860	0
56	20240925	192400	93925150	2860	2860	2860	2860	0
57	20240925	192300	93925150	2860	2860	2860	2860	0
58	20240925	192200	93925150	2860	2860	2860	2860	0
59	20240925	192100	93925150	2860	2860	2860	2860	0
60	20240925	192000	93925150	2860	2860	2860	2860	0
61	20240925	191900	93925150	2860	2860	2860	2860	0
62	20240925	191800	93925150	2860	2860	2860	2860	562
63	20240925	191700	93925150	2860	2860	2860	2860	0
64	20240925	191600	93925150	2860	2860	2860	2860	0
65	20240925	191500	93925150	2860	2860	2860	2860	0
66	20240925	191400	93925150	2860	2860	2860	2860	0
67	20240925	191300	93925150	2860	2860	2860	2860	0
68	20240925	191200	93925150	2860	2860	2860	2860	0
69	20240925	191100	93925150	2860	2860	2860	2860	0
70	20240925	191000	93925150	2860	2860	2860	2860	0
71	20240925	190900	93925150	2860	2860	2860	2860	0
72	20240925	190800	93925150	2860	2860	2860	2860	0
73	20240925	190700	93925150	2860	2860	2860	2860	0
74	20240925	190600	93925150	2860	2860	2860	2860	0
75	20240925	190500	93925150	2860	2860	2860	2860	0
76	20240925	190400	93925150	2860	2860	2860	2860	0
77	20240925	190300	93925150	2860	2860	2860	2860	0
78	20240925	190200	93925150	2860	2860	2860	2860	0
79	20240925	190100	93925150	2860	2860	2860	2860	0
80	20240925	190000	93925150	2860	2860	2860	2860	0
81	20240925	185900	93925150	2860	2860	2860	2860	0
82	20240925	185800	93925150	2860	2860	2860	2860	0
83	20240925	185700	93925150	2860	2860	2860	2860	0
84	20240925	185600	93925150	2860	2860	2860	2860	0
85	20240925	185500	93925150	2860	2860	2860	2860	0
86	20240925	185400	93925150	2860	2860	2860	2860	0
87	20240925	185300	93925150	2860	2860	2860	2860	0
88	20240925	185200	93925150	2860	2860	2860	2860	0
89	20240925	185100	93925150	2860	2860	2860	2860	0
90	20240925	185000	93925150	2860	2860	2860	2860	0
91	20240925	184900	93925150	2860	2860	2860	2860	0
92	20240925	184800	93925150	2860	2860	2860	2860	562
93	20240925	184700	93925150	2860	2860	2860	2860	0
94	20240925	184600	93925150	2860	2860	2860	2860	0
95	20240925	184500	93925150	2860	2860	2860	2860	0
96	20240925	184400	93925150	2860	2860	2860	2860	0
97	20240925	184300	93925150	2860	2860	2860	2860	0
98	20240925	184200	93925150	2860	2860	2860	2860	0
99	20240925	184100	93925150	2860	2860	2860	2860	0
100	20240925	184000	93925150	2860	2860	2860	2860	0
101	20240925	183900	93925150	2860	2860	2860	2860	0
102	20240925	183800	93925150	2860	2860	2860	2860	0
103	20240925	183700	93925150	2860	2860	2860	2860	0
104	20240925	183600	93925150	2860	2860	2860	2860	0
105	20240925	183500	93925150	2860	2860	2860	2860	0
106	20240925	183400	93925150	2860	2860	2860	2860	0
107	20240925	183300	93925150	2860	2860	2860	2860	0
108	20240925	183200	93925150	2860	2860	2860	2860	0
109	20240925	183100	93925150	2860	2860	2860	2860	0
110	20240925	183000	93925150	2860	2860	2860	2860	0
111	20240925	182900	93925150	2860	2860	2860	2860	0
112	20240925	182800	93925150	2860	2860	2860	2860	0
113	20240925	182700	93925150	2860	2860	2860	2860	0
114	20240925	182600	93925150	2860	2860	2860	2860	0
115	20240925	182500	93925150	2860	2860	2860	2860	0
116	20240925	182400	93925150	2860	2860	2860	2860	0
117	20240925	182300	93925150	2860	2860	2860	2860	0
118	20240925	182200	93925150	2860	2860	2860	2860	0
119	20240925	182100	93925150	2860	2860	2860	2860	0
120	20240925	182000	93925150	2860	2860	2860	2860	0
121	20240925	181900	93925150	2860	2860	2860	2860	0
122	20240925	181800	93925150	2860	2860	2860	2860	562
123	20240925	181700	93925150	2860	2860	2860	2860	0
124	20240925	181600	93925150	2860	2860	2860	2860	0
125	20240925	181500	93925150	2860	2860	2860	2860	0
126	20240925	181400	93925150	2860	2860	2860	2860	0
127	20240925	181300	93925150	2860	2860	2860	2860	0
128	20240925	181200	93925150	2860	2860	2860	2860	0
129	20240925	181100	93925150	2860	2860	2860	2860	0
130	20240925	181000	93925150	2860	2860	2860	2860	0
131	20240925	180900	93925150	2860	2860	2860	2860	0
132	20240925	180800	93925150	2860	2860	2860	2860	0
133	20240925	180700	93925150	2860	2860	2860	2860	0
134	20240925	180600	93925150	2860	2860	2860	2860	0
135	20240925	180500	93925150	2860	2860	2860	2860	0
136	20240925	180400	93925150	2860	2860	2860	2860	0
137	20240925	180300	93925150	2860	2860	2860	2860	0
138	20240925	180200	93925150	2860	2860	2860	2860	0
139	20240925	180100	93925150	2860	2860	2860	2860	0
140	20240925	180000	93925150	2860	2860	2860	2860	0
141	20240925	175900	93925150	2860	2860	2860	2860	0
142	20240925	175800	93925150	2860	2860	2860	2860	0
143	20240925	175700	93925150	2860	2860	2860	2860	0
144	20240925	175600	93925150	2860	2860	2860	2860	0
145	20240925	175500	93925150	2860	2860	2860	2860	0
146	20240925	175400	93925150	2860	2860	2860	2860	0
147	20240925	175300	93925150	2860	2860	2860	2860	0
148	20240925	175200	93925150	2860	2860	2860	2860	0
149	20240925	175100	93925150	2860	2860	2860	2860	0
150	20240925	175000	93925150	2860	2860	2860	2860	0
151	20240925	174900	93925150	2860	2860	2860	2860	0
152	20240925	174800	93925150	2860	2860	2860	2860	562
153	20240925	174700	93925150	2860	2860	2860	2860	0
154	20240925	174600	93925150	2860	2860	2860	2860	0
155	20240925	174500	93925150	2860	2860	2860	2860	0
156	20240925	174400	93925150	2860	2860	2860	2860	0
157	20240925	174300	93925150	2860	2860	2860	2860	0
158	20240925	174200	93925150	2860	2860	2860	2860	0
159	20240925	174100	93925150	2860	2860	2860	2860	0
160	20240925	174000	93925150	2860	2860	2860	2860	0
161	20240925	173900	93925150	2860	2860	2860	2860	0
162	20240925	173800	93925150	2860	2860	2860	2860	0
163	20240925	173700	93925150	2860	2860	2860	2860	0
164	20240925	173600	93925150	2860	2860	2860	2860	0
165	20240925	173500	93925150	2860	2860	2860	2860	0
166	20240925	173400	93925150	2860	2860	2860	2860	0
167	20240925	173300	93925150	2860	2860	2860	2860	0
168	20240925	173200	93925150	2860	2860	2860	2860	0
169	20240925	173100	93925150	2860	2860	2860	2860	0
170	20240925	173000	93925150	2860	2860	2860	2860	0
171	20240925	172900	93925150	2860	2860	2860	2860	0
172	20240925	172800	93925150	2860	2860	2860	2860	0
173	20240925	172700	93925150	2860	2860	2860	2860	0
174	20240925	172600	93925150	2860	2860	2860	2860	0
175	20240925	172500	93925150	2860	2860	2860	2860	0
176	20240925	172400	93925150	2860	2860	2860	2860	0
177	20240925	172300	93925150	2860	2860	2860	2860	0
178	20240925	172200	93925150	2860	2860	2860	2860	0
179	20240925	172100	93925150	2860	2860	2860	2860	0
180	20240925	172000	93925150	2860	2860	2860	2860	0
181	20240925	171900	93925150	2860	2860	2860	2860	0
182	20240925	171800	93925150	2860	2860	2860	2860	562
183	20240925	171700	93925150	2860	2860	2860	2860	0
184	20240925	171600	93925150	2860	2860	2860	2860	0
185	20240925	171500	93925150	2860	2860	2860	2860	0
186	20240925	171400	93925150	2860	2860	2860	2860	0
187	20240925	171300	93925150	2860	2860	2860	2860	0
188	20240925	171200	93925150	2860	2860	2860	2860	0
189	20240925	171100	93925150	2860	2860	2860	2860	0
190	20240925	171000	93925150	2860	2860	2860	2860	0
191	20240925	170900	93925150	2860	2860	2860	2860	0
192	20240925	170800	93925150	2860	2860	2860	2860	0
193	20240925	170700	93925150	2860	2860	2860	2860	0
194	20240925	170600	93925150	2860	2860	2860	2860	0
195	20240925	170500	93925150	2860	2860	2860	2860	0
196	20240925	170400	93925150	2860	2860	2860	2860	0
197	20240925	170300	93925150	2860	2860	2860	2860	0
198	20240925	170200	93925150	2860	2860	2860	2860	0
199	20240925	170100	93925150	2860	2860	2860	2860	0
200	20240925	170000	93925150	2860	2860	2860	2860	0
201	20240925	165900	93925150	2860	2860	2860	2860	0
202	20240925	165800	93925150	2860	2860	2860	2860	0
203	20240925	165700	93925150	2860	2860	2860	2860	0
204	20240925	165600	93925150	2860	2860	2860	2860	0
205	20240925	165500	93925150	2860	2860	2860	2860	0
206	20240925	165400	93925150	2860	2860	2860	2860	0
207	20240925	165300	93925150	2860	2860	2860	2860	0
208	20240925	165200	93925150	2860	2860	2860	2860	0
209	20240925	165100	93925150	2860	2860	2860	2860	0
210	20240925	165000	93925150	2860	2860	2860	2860	0
211	20240925	164900	93925150	2860	2860	2860	2860	0
212	20240925	164800	93925150	2860	2860	2860	2860	562
213	20240925	164700	93925150	2860	2860	2860	2860	0
214	20240925	164600	93925150	2860	2860	2860	2860	0
215	20240925	164500	93925150	2860	2860	2860	2860	0
216	20240925	164400	93925150	2860	2860	2860	2860	0
217	20240925	164300	93925150	2860	2860	2860	2860	0
218	20240925	164200	93925150	2860	2860	2860	2860	0
219	20240925	164100	93925150	2860	2860	2860	2860	0
220	20240925	164000	93925150	2860	2860	2860	2860	0
221	20240925	163900	93925150	2860	2860	2860	2860	0
222	20240925	163800	93925150	2860	2860	2860	2860	0
223	20240925	163700	93925150	2860	2860	2860	2860	0
224	20240925	163600	93925150	2860	2860	2860	2860	0
225	20240925	163500	93925150	2860	2860	2860	2860	0
226	20240925	163400	93925150	2860	2860	2860	2860	0
227	20240925	163300	93925150	2860	2860	2860	2860	0
228	20240925	163200	93925150	2860	2860	2860	2860	0
229	20240925	163100	93925150	2860	2860	2860	2860	0
230	20240925	163000	93925150	2860	2860	2860	2860	0
231	20240925	162900	93925150	2860	2860	2860	2860	0
232	20240925	162800	93925150	2860	2860	2860	2860	0
233	20240925	162700	93925150	2860	2860	2860	2860	0
234	20240925	162600	93925150	2860	2860	2860	2860	0
235	20240925	162500	93925150	2860	2860	2860	2860	0
236	20240925	162400	93925150	2860	2860	2860	2860	0
237	20240925	162300	93925150	2860	2860	2860	2860	0
238	20240925	162200	93925150	2860	2860	2860	2860	0
239	20240925	162100	93925150	2860	2860	2860	2860	0
240	20240925	162000	93925150	2860	2860	2860	2860	0
241	20240925	161900	93925150	2860	2860	2860	2860	0
242	20240925	161800	93925150	2860	2860	2860	2860	562
243	20240925	161700	93925150	2860	2860	2860	2860	0
244	20240925	161600	93925150	2860	2860	2860	2860	0
245	20240925	161500	93925150	2860	2860	2860	2860	0
246	20240925	161400	93925150	2860	2860	2860	2860	0
247	20240925	161300	93925150	2860	2860	2860	2860	0
248	20240925	161200	93925150	2860	2860	2860	2860	0
249	20240925	161100	93925150	2860	2860	2860	2860	0
250	20240925	161000	93925150	2860	2860	2860	2860	0
251	20240925	160900	93925150	2860	2860	2860	2860	0
252	20240925	160800	93925150	2860	2860	2860	2860	0
253	20240925	160700	93925150	2860	2860	2860	2860	0
254	20240925	160600	93925150	2860	2860	2860	2860	0
255	20240925	160500	93925150	2860	2860	2860	2860	0
256	20240925	160400	93925150	2860	2860	2860	2860	0
257	20240925	160300	93925150	2860	2860	2860	2860	0
258	20240925	160200	93925150	2860	2860	2860	2860	0
259	20240925	160100	93925150	2860	2860	2860	2860	0
260	20240925	160000	93925150	2860	2860	2860	2860	0
261	20240925	155900	93925150	2860	2860	2860	2860	0
262	20240925	155800	93925150	2860	2860	2860	2860	0
263	20240925	155700	93925150	2860	2860	2860	2860	0
264	20240925	155600	93925150	2860	2860	2860	2860	0
265	20240925	155500	93925150	2860	2860	2860	2860	0
266	20240925	155400	93925150	2860	2860	2860	2860	0
267	20240925	155300	93925150	2860	2860	2860	2860	0
268	20240925	155200	93925150	2860	2860	2860	2860	0
269	20240925	155100	93925150	2860	2860	2860	2860	0
270	20240925	155000	93925150	2860	2860	2860	2860	0
271	20240925	154900	93925150	2860	2860	2860	2860	0
272	20240925	154800	93925150	2860	2860	2860	2860	562
273	20240925	154700	93925150	2860	2860	2860	2860	0
274	20240925	154600	93925150	2860	2860	2860	2860	0
275	20240925	154500	93925150	2860	2860	2860	2860	0
276	20240925	154400	93925150	2860	2860	2860	2860	0
277	20240925	154300	93925150	2860	2860	2860	2860	0
278	20240925	154200	93925150	2860	2860	2860	2860	0
279	20240925	154100	93925150	2860	2860	2860	2860	0
280	20240925	154000	93925150	2860	2860	2860	2860	0
281	20240925	153900	93925150	2860	2860	2860	2860	0
282	20240925	153800	93925150	2860	2860	2860	2860	0
283	20240925	153700	93925150	2860	2860	2860	2860	0
284	20240925	153600	93925150	2860	2860	2860	2860	0
285	20240925	153500	93925150	2860	2860	2860	2860	0
286	20240925	153400	93925150	2860	2860	2860	2860	0
287	20240925	153300	93925150	2860	2860	2860	2860	0
288	20240925	153200	93925150	2860	2860	2860	2860	0
289	20240925	153100	93925150	2860	2860	2860	2860	0
290	20240925	153000	93925150	2860	2860	2860	2860	562
291	20240925	152900	92317830	2865	2865	2865	2865	0
292	20240925	152800	92317830	2865	2865	2865	2865	0
293	20240925	152700	92317830	2865	2865	2865	2865	0
294	20240925	152600	92317830	2865	2865	2865	2865	0
295	20240925	152500	92317830	2865	2865	2865	2865	0
296	20240925	152400	92317830	2865	2865	2865	2865	0
297	20240925	152300	92317830	2865	2865	2865	2865	0
298	20240925	152200	92317830	2865	2865	2865	2865	0
299	20240925	152100	92317830	2865	2865	2865	2865	0
300	20240925	152000	92317830	2865	2865	2865	2865	0
301	20240925	151900	92317830	2865	2865	2865	2865	9
302	20240925	151800	92292045	2875	2875	2875	2875	0
303	20240925	151700	92292045	2875	2875	2875	2875	0
304	20240925	151600	92292045	2875	2875	2875	2875	0
305	20240925	151500	92292045	2875	2875	2875	2875	0
306	20240925	151400	92292045	2875	2875	2875	2875	0
307	20240925	151300	92292045	2875	2860	2875	2860	10
308	20240925	151200	92263395	2865	2865	2865	2865	5
309	20240925	151100	92249070	2880	2880	2880	2880	0
310	20240925	151000	92249070	2880	2880	2880	2880	0
311	20240925	150900	92249070	2880	2860	2880	2855	163
312	20240925	150800	91779790	2880	2870	2880	2870	1000
313	20240925	150700	88903460	2870	2870	2870	2870	0
314	20240925	150600	88903460	2870	2870	2870	2870	0
315	20240925	150500	88903460	2870	2870	2870	2870	0
316	20240925	150400	88903460	2870	2865	2870	2865	2000
317	20240925	150300	83163480	2865	2860	2870	2860	18
318	20240925	150200	83111925	2860	2860	2860	2860	0
319	20240925	150100	83111925	2860	2855	2860	2855	33
320	20240925	150000	83017705	2840	2850	2850	2840	176
321	20240925	145900	82517180	2870	2850	2870	2850	1001
322	20240925	145800	79664310	2870	2875	2875	2870	301
323	20240925	145700	78800435	2870	2870	2870	2870	51
324	20240925	145600	78654065	2865	2860	2865	2860	500
325	20240925	145500	77222035	2860	2860	2860	2860	0
326	20240925	145400	77222035	2860	2855	2860	2855	2
327	20240925	145300	77216320	2855	2855	2855	2855	0
328	20240925	145200	77216320	2855	2855	2855	2855	1
329	20240925	145100	77213465	2855	2855	2855	2855	0
330	20240925	145000	77213465	2855	2855	2855	2855	0
331	20240925	144900	77213465	2855	2855	2855	2855	1
332	20240925	144800	77210610	2855	2855	2855	2855	0
333	20240925	144700	77210610	2855	2855	2855	2855	0
334	20240925	144600	77210610	2855	2855	2855	2855	1
335	20240925	144500	77207755	2850	2850	2850	2850	10
336	20240925	144400	77179255	2855	2855	2855	2855	0
337	20240925	144300	77179255	2855	2855	2855	2855	0
338	20240925	144200	77179255	2855	2855	2855	2855	0
339	20240925	144100	77179255	2855	2855	2855	2855	0
340	20240925	144000	77179255	2855	2855	2855	2855	9
341	20240925	143900	77153560	2855	2855	2855	2855	0
342	20240925	143800	77153560	2855	2855	2855	2855	0
343	20240925	143700	77153560	2855	2855	2855	2855	78
344	20240925	143600	76930870	2850	2850	2850	2850	4
345	20240925	143500	76919470	2850	2850	2850	2850	3
346	20240925	143400	76910920	2865	2860	2865	2860	50
347	20240925	143300	76767675	2865	2865	2865	2865	0
348	20240925	143200	76767675	2865	2865	2865	2865	0
349	20240925	143100	76767675	2865	2865	2865	2865	0
350	20240925	143000	76767675	2865	2860	2865	2860	2
351	20240925	142900	76761950	2860	2860	2860	2860	0
352	20240925	142800	76761950	2860	2860	2860	2860	0
353	20240925	142700	76761950	2860	2860	2860	2860	0
354	20240925	142600	76761950	2860	2860	2860	2860	1
355	20240925	142500	76759090	2860	2850	2870	2850	106
356	20240925	142400	76455140	2850	2850	2850	2850	2
357	20240925	142300	76449440	2850	2850	2850	2850	6
358	20240925	142200	76432340	2855	2855	2855	2855	5
359	20240925	142100	76418065	2880	2880	2880	2880	0
360	20240925	142000	76418065	2880	2880	2880	2880	0
361	20240925	141900	76418065	2880	2880	2880	2880	0
362	20240925	141800	76418065	2880	2880	2880	2880	0
363	20240925	141700	76418065	2880	2865	2880	2860	455
364	20240925	141600	75107810	2870	2845	2890	2845	3208
365	20240925	141500	65875965	2845	2845	2845	2845	8
366	20240925	141400	65853205	2845	2835	2870	2830	3067
367	20240925	141300	57094835	2835	2835	2835	2835	0
368	20240925	141200	57094835	2835	2835	2835	2835	0
369	20240925	141100	57094835	2835	2835	2835	2835	0
370	20240925	141000	57094835	2835	2835	2835	2835	0
371	20240925	140900	57094835	2835	2835	2835	2835	10
372	20240925	140800	57066485	2835	2835	2835	2835	0
373	20240925	140700	57066485	2835	2835	2835	2835	0
374	20240925	140600	57066485	2835	2835	2835	2835	0
375	20240925	140500	57066485	2835	2835	2835	2835	1
376	20240925	140400	57063650	2815	2815	2815	2815	0
377	20240925	140300	57063650	2815	2815	2815	2815	0
378	20240925	140200	57063650	2815	2830	2830	2815	727
379	20240925	140100	55012155	2835	2835	2835	2835	0
380	20240925	140000	55012155	2835	2835	2835	2835	0
381	20240925	135900	55012155	2835	2835	2835	2835	0
382	20240925	135800	55012155	2835	2835	2835	2835	0
383	20240925	135700	55012155	2835	2835	2835	2835	0
384	20240925	135600	55012155	2835	2835	2835	2835	0
385	20240925	135500	55012155	2835	2835	2835	2835	0
386	20240925	135400	55012155	2835	2835	2835	2835	0
387	20240925	135300	55012155	2835	2835	2835	2835	0
388	20240925	135200	55012155	2835	2835	2835	2835	0
389	20240925	135100	55012155	2835	2835	2835	2835	0
390	20240925	135000	55012155	2835	2835	2835	2835	0
391	20240925	134900	55012155	2835	2835	2835	2835	0
392	20240925	134800	55012155	2835	2835	2835	2835	0
393	20240925	134700	55012155	2835	2835	2835	2835	0
394	20240925	134600	55012155	2835	2835	2835	2835	1
395	20240925	134500	55009320	2830	2830	2830	2830	503
396	20240925	134400	53585830	2835	2835	2835	2835	0
397	20240925	134300	53585830	2835	2825	2835	2825	2
398	20240925	134200	53580170	2815	2815	2815	2815	0
399	20240925	134100	53580170	2815	2815	2815	2815	0
400	20240925	134000	53580170	2815	2815	2815	2815	22
401	20240925	133900	53518240	2825	2825	2825	2825	0
402	20240925	133800	53518240	2825	2825	2825	2825	138
403	20240925	133700	53128390	2835	2835	2835	2835	0
404	20240925	133600	53128390	2835	2835	2835	2835	0
405	20240925	133500	53128390	2835	2835	2835	2835	0
406	20240925	133400	53128390	2835	2835	2835	2835	1
407	20240925	133300	53125555	2810	2820	2820	2810	900
408	20240925	133200	50593535	2835	2835	2835	2835	0
409	20240925	133100	50593535	2835	2835	2835	2835	0
410	20240925	133000	50593535	2835	2835	2835	2835	100
411	20240925	132900	50310035	2835	2835	2835	2835	0
412	20240925	132800	50310035	2835	2820	2835	2820	110
413	20240925	132700	49998335	2840	2840	2840	2840	41
414	20240925	132600	49881895	2840	2825	2840	2825	1000
415	20240925	132500	47044260	2825	2825	2825	2825	1
416	20240925	132400	47041435	2820	2820	2820	2820	13
417	20240925	132300	47004775	2820	2820	2820	2820	60
418	20240925	132200	46835575	2810	2810	2810	2810	0
419	20240925	132100	46835575	2810	2810	2810	2810	0
420	20240925	132000	46835575	2810	2810	2810	2810	0
421	20240925	131900	46835575	2810	2810	2810	2810	0
422	20240925	131800	46835575	2810	2810	2810	2810	0
423	20240925	131700	46835575	2810	2820	2820	2810	2
424	20240925	131600	46829945	2820	2820	2820	2820	300
425	20240925	131500	45983945	2820	2820	2820	2820	1
426	20240925	131400	45981125	2820	2820	2820	2820	0
427	20240925	131300	45981125	2820	2820	2820	2820	0
428	20240925	131200	45981125	2820	2820	2820	2820	0
429	20240925	131100	45981125	2820	2820	2820	2820	0
430	20240925	131000	45981125	2820	2820	2820	2820	0
431	20240925	130900	45981125	2820	2820	2820	2820	0
432	20240925	130800	45981125	2820	2820	2820	2820	0
433	20240925	130700	45981125	2820	2820	2820	2820	0
434	20240925	130600	45981125	2820	2820	2820	2820	0
435	20240925	130500	45981125	2820	2820	2820	2820	0
436	20240925	130400	45981125	2820	2820	2820	2820	0
437	20240925	130300	45981125	2820	2820	2820	2820	0
438	20240925	130200	45981125	2820	2820	2820	2820	0
439	20240925	130100	45981125	2820	2820	2820	2820	0
440	20240925	130000	45981125	2820	2820	2820	2820	0
441	20240925	125900	45981125	2820	2820	2820	2820	0
442	20240925	125800	45981125	2820	2820	2820	2820	0
443	20240925	125700	45981125	2820	2815	2820	2815	2
444	20240925	125600	45975490	2810	2810	2810	2810	0
445	20240925	125500	45975490	2810	2810	2810	2810	0
446	20240925	125400	45975490	2810	2810	2810	2810	0
447	20240925	125300	45975490	2810	2815	2815	2810	101
448	20240925	125200	45691675	2820	2820	2820	2820	0
449	20240925	125100	45691675	2820	2820	2820	2820	123
450	20240925	125000	45344815	2820	2820	2820	2820	0
451	20240925	124900	45344815	2820	2820	2820	2820	0
452	20240925	124800	45344815	2820	2820	2820	2820	0
453	20240925	124700	45344815	2820	2820	2820	2820	0
454	20240925	124600	45344815	2820	2820	2820	2820	0
455	20240925	124500	45344815	2820	2820	2820	2820	0
456	20240925	124400	45344815	2820	2820	2820	2820	0
457	20240925	124300	45344815	2820	2820	2820	2820	0
458	20240925	124200	45344815	2820	2820	2820	2820	0
459	20240925	124100	45344815	2820	2820	2820	2820	0
460	20240925	124000	45344815	2820	2820	2820	2820	0
461	20240925	123900	45344815	2820	2820	2820	2820	0
462	20240925	123800	45344815	2820	2820	2820	2820	0
463	20240925	123700	45344815	2820	2820	2820	2820	0
464	20240925	123600	45344815	2820	2820	2820	2820	0
465	20240925	123500	45344815	2820	2820	2820	2820	0
466	20240925	123400	45344815	2820	2820	2820	2820	0
467	20240925	123300	45344815	2820	2820	2820	2820	0
468	20240925	123200	45344815	2820	2820	2820	2820	0
469	20240925	123100	45344815	2820	2820	2820	2820	0
470	20240925	123000	45344815	2820	2820	2820	2820	0
471	20240925	122900	45344815	2820	2820	2820	2820	0
472	20240925	122800	45344815	2820	2820	2820	2820	0
473	20240925	122700	45344815	2820	2820	2820	2820	0
474	20240925	122600	45344815	2820	2820	2820	2820	0
475	20240925	122500	45344815	2820	2820	2820	2820	0
476	20240925	122400	45344815	2820	2820	2820	2820	0
477	20240925	122300	45344815	2820	2820	2820	2820	0
478	20240925	122200	45344815	2820	2820	2820	2820	0
479	20240925	122100	45344815	2820	2820	2820	2820	0
480	20240925	122000	45344815	2820	2820	2820	2820	0
481	20240925	121900	45344815	2820	2820	2820	2820	0
482	20240925	121800	45344815	2820	2820	2820	2820	0
483	20240925	121700	45344815	2820	2820	2820	2820	0
484	20240925	121600	45344815	2820	2815	2820	2815	2
485	20240925	121500	45339180	2810	2810	2810	2810	0
486	20240925	121400	45339180	2810	2810	2810	2810	0
487	20240925	121300	45339180	2810	2810	2810	2810	4
488	20240925	121200	45327940	2815	2815	2820	2815	4
489	20240925	121100	45316675	2810	2810	2810	2810	0
490	20240925	121000	45316675	2810	2810	2810	2810	0
491	20240925	120900	45316675	2810	2810	2810	2810	0
492	20240925	120800	45316675	2810	2810	2810	2810	0
493	20240925	120700	45316675	2810	2810	2810	2810	0
494	20240925	120600	45316675	2810	2815	2815	2810	500
495	20240925	120500	43911530	2815	2815	2815	2815	0
496	20240925	120400	43911530	2815	2815	2815	2815	7
497	20240925	120300	43891825	2815	2815	2815	2815	0
498	20240925	120200	43891825	2815	2815	2815	2815	0
499	20240925	120100	43891825	2815	2815	2815	2815	0
500	20240925	120000	43891825	2815	2815	2815	2815	0
501	20240925	115900	43891825	2815	2815	2815	2815	0
502	20240925	115800	43891825	2815	2815	2815	2815	0
503	20240925	115700	43891825	2815	2815	2815	2815	0
504	20240925	115600	43891825	2815	2815	2815	2815	1
505	20240925	115500	43889010	2810	2810	2810	2810	1
506	20240925	115400	43886200	2815	2815	2815	2815	0
507	20240925	115300	43886200	2815	2815	2815	2815	0
508	20240925	115200	43886200	2815	2815	2815	2815	0
509	20240925	115100	43886200	2815	2815	2815	2815	0
510	20240925	115000	43886200	2815	2815	2815	2815	0
511	20240925	114900	43886200	2815	2815	2815	2815	0
512	20240925	114800	43886200	2815	2815	2815	2815	0
513	20240925	114700	43886200	2815	2815	2815	2815	0
514	20240925	114600	43886200	2815	2815	2815	2815	0
515	20240925	114500	43886200	2815	2815	2815	2815	0
516	20240925	114400	43886200	2815	2815	2815	2815	0
517	20240925	114300	43886200	2815	2815	2815	2815	260
518	20240925	114200	43154300	2810	2810	2810	2810	49
519	20240925	114100	43016610	2795	2795	2795	2795	0
520	20240925	114000	43016610	2795	2800	2800	2795	100
521	20240925	113900	42736860	2815	2815	2815	2815	0
522	20240925	113800	42736860	2815	2815	2815	2815	0
523	20240925	113700	42736860	2815	2815	2815	2815	0
524	20240925	113600	42736860	2815	2815	2815	2815	0
525	20240925	113500	42736860	2815	2815	2815	2815	0
526	20240925	113400	42736860	2815	2815	2815	2815	0
527	20240925	113300	42736860	2815	2815	2815	2815	0
528	20240925	113200	42736860	2815	2815	2815	2815	0
529	20240925	113100	42736860	2815	2815	2815	2815	0
530	20240925	113000	42736860	2815	2815	2815	2815	0
531	20240925	112900	42736860	2815	2815	2815	2815	0
532	20240925	112800	42736860	2815	2815	2815	2815	0
533	20240925	112700	42736860	2815	2815	2815	2815	0
534	20240925	112600	42736860	2815	2815	2815	2815	0
535	20240925	112500	42736860	2815	2815	2815	2815	0
536	20240925	112400	42736860	2815	2815	2815	2815	0
537	20240925	112300	42736860	2815	2815	2815	2815	0
538	20240925	112200	42736860	2815	2815	2815	2815	0
539	20240925	112100	42736860	2815	2815	2815	2815	0
540	20240925	112000	42736860	2815	2815	2815	2815	0
541	20240925	111900	42736860	2815	2815	2815	2815	0
542	20240925	111800	42736860	2815	2815	2815	2815	0
543	20240925	111700	42736860	2815	2810	2815	2810	9
544	20240925	111600	42711565	2810	2810	2810	2810	1
545	20240925	111500	42708755	2795	2795	2795	2795	0
546	20240925	111400	42708755	2795	2795	2795	2795	1
547	20240925	111300	42705960	2810	2810	2810	2810	0
548	20240925	111200	42705960	2810	2810	2810	2810	5000
549	20240925	111100	28655960	2810	2810	2810	2810	16
550	20240925	111000	28611000	2795	2795	2795	2795	1
551	20240925	110900	28608205	2810	2810	2810	2810	0
552	20240925	110800	28608205	2810	2810	2810	2810	5052
553	20240925	110700	14412085	2810	2810	2810	2810	0
554	20240925	110600	14412085	2810	2810	2810	2810	0
555	20240925	110500	14412085	2810	2810	2810	2810	0
556	20240925	110400	14412085	2810	2810	2810	2810	1
557	20240925	110300	14409275	2795	2800	2800	2795	127
558	20240925	110200	14053890	2800	2800	2800	2800	1
559	20240925	110100	14051090	2805	2805	2805	2805	0
560	20240925	110000	14051090	2805	2805	2805	2805	0
561	20240925	105900	14051090	2805	2805	2805	2805	0
562	20240925	105800	14051090	2805	2805	2805	2805	227
563	20240925	105700	13414355	2805	2805	2805	2805	0
564	20240925	105600	13414355	2805	2805	2805	2805	0
565	20240925	105500	13414355	2805	2805	2805	2805	0
566	20240925	105400	13414355	2805	2805	2805	2805	0
567	20240925	105300	13414355	2805	2805	2805	2805	0
568	20240925	105200	13414355	2805	2805	2805	2805	1
569	20240925	105100	13411550	2805	2805	2805	2805	0
570	20240925	105000	13411550	2805	2805	2805	2805	0
571	20240925	104900	13411550	2805	2805	2805	2805	0
572	20240925	104800	13411550	2805	2805	2805	2805	0
573	20240925	104700	13411550	2805	2805	2805	2805	0
574	20240925	104600	13411550	2805	2805	2805	2805	0
575	20240925	104500	13411550	2805	2810	2810	2805	117
576	20240925	104400	13082945	2810	2810	2810	2810	0
577	20240925	104300	13082945	2810	2810	2810	2810	443
578	20240925	104200	11838115	2815	2815	2815	2815	0
579	20240925	104100	11838115	2815	2815	2815	2815	0
580	20240925	104000	11838115	2815	2815	2815	2815	0
581	20240925	103900	11838115	2815	2815	2815	2815	0
582	20240925	103800	11838115	2815	2815	2815	2815	0
583	20240925	103700	11838115	2815	2815	2815	2815	0
584	20240925	103600	11838115	2815	2815	2815	2815	0
585	20240925	103500	11838115	2815	2815	2815	2815	0
586	20240925	103400	11838115	2815	2815	2815	2815	0
587	20240925	103300	11838115	2815	2815	2815	2815	0
588	20240925	103200	11838115	2815	2815	2815	2815	36
589	20240925	103100	11736775	2815	2815	2815	2815	0
590	20240925	103000	11736775	2815	2815	2815	2815	300
591	20240925	102900	10892275	2815	2815	2815	2815	0
592	20240925	102800	10892275	2815	2815	2815	2815	0
593	20240925	102700	10892275	2815	2815	2815	2815	0
594	20240925	102600	10892275	2815	2815	2815	2815	2
595	20240925	102500	10886645	2815	2815	2815	2815	204
596	20240925	102400	10312385	2815	2815	2815	2815	0
597	20240925	102300	10312385	2815	2815	2815	2815	0
598	20240925	102200	10312385	2815	2815	2815	2815	0
599	20240925	102100	10312385	2815	2815	2815	2815	0
600	20240925	102000	10312385	2815	2815	2815	2815	0
601	20240925	101900	10312385	2815	2815	2815	2815	0
602	20240925	101800	10312385	2815	2815	2815	2815	0
603	20240925	101700	10312385	2815	2815	2815	2815	0
604	20240925	101600	10312385	2815	2815	2815	2815	0
605	20240925	101500	10312385	2815	2815	2815	2815	400
606	20240925	101400	9186385	2815	2815	2815	2815	2
607	20240925	101300	9180755	2815	2815	2815	2815	0
608	20240925	101200	9180755	2815	2815	2815	2815	0
609	20240925	101100	9180755	2815	2815	2815	2815	0
610	20240925	101000	9180755	2815	2815	2815	2815	2
611	20240925	100900	9175125	2820	2820	2820	2820	0
612	20240925	100800	9175125	2820	2820	2820	2820	0
613	20240925	100700	9175125	2820	2820	2820	2820	0
614	20240925	100600	9175125	2820	2820	2820	2820	5
615	20240925	100500	9161025	2815	2815	2815	2815	2
616	20240925	100400	9155395	2815	2815	2815	2815	30
617	20240925	100300	9070945	2820	2820	2820	2820	0
618	20240925	100200	9070945	2820	2820	2820	2820	0
619	20240925	100100	9070945	2820	2820	2820	2820	0
620	20240925	100000	9070945	2820	2820	2820	2820	0
621	20240925	095900	9070945	2820	2820	2820	2820	0
622	20240925	095800	9070945	2820	2820	2820	2820	0
623	20240925	095700	9070945	2820	2820	2820	2820	1
624	20240925	095600	9068125	2815	2815	2815	2815	0
625	20240925	095500	9068125	2815	2815	2815	2815	495
626	20240925	095400	7674700	2820	2820	2820	2820	1
627	20240925	095300	7671880	2825	2820	2825	2820	166
628	20240925	095200	7203755	2825	2825	2825	2825	1
629	20240925	095100	7200930	2820	2820	2820	2820	39
630	20240925	095000	7090950	2825	2820	2825	2820	21
631	20240925	094900	7031705	2825	2825	2825	2825	0
632	20240925	094800	7031705	2825	2825	2825	2825	0
633	20240925	094700	7031705	2825	2825	2825	2825	0
634	20240925	094600	7031705	2825	2825	2825	2825	0
635	20240925	094500	7031705	2825	2825	2825	2825	0
636	20240925	094400	7031705	2825	2825	2825	2825	0
637	20240925	094300	7031705	2825	2825	2825	2825	0
638	20240925	094200	7031705	2825	2825	2825	2825	31
639	20240925	094100	6944130	2825	2825	2825	2825	14
640	20240925	094000	6904580	2820	2815	2820	2815	112
641	20240925	093900	6588770	2820	2820	2820	2820	0
642	20240925	093800	6588770	2820	2820	2820	2820	100
643	20240925	093700	6306770	2820	2815	2820	2815	44
644	20240925	093600	6182905	2815	2815	2815	2815	0
645	20240925	093500	6182905	2815	2815	2815	2815	0
646	20240925	093400	6182905	2815	2810	2815	2810	39
647	20240925	093300	6073160	2810	2810	2810	2810	0
648	20240925	093200	6073160	2810	2810	2810	2810	0
649	20240925	093100	6073160	2810	2810	2810	2810	0
650	20240925	093000	6073160	2810	2810	2810	2810	0
651	20240925	092900	6073160	2810	2810	2810	2810	95
652	20240925	092800	5806210	2810	2810	2810	2810	33
653	20240925	092700	5713480	2810	2810	2810	2810	0
654	20240925	092600	5713480	2810	2810	2810	2810	33
655	20240925	092500	5620750	2810	2810	2810	2810	140
656	20240925	092400	5227350	2805	2805	2805	2805	0
657	20240925	092300	5227350	2805	2805	2805	2805	160
658	20240925	092200	4778550	2805	2810	2810	2805	714
659	20240925	092100	2775210	2810	2810	2810	2810	0
660	20240925	092000	2775210	2810	2810	2810	2810	0
661	20240925	091900	2775210	2810	2815	2815	2810	23
662	20240925	091800	2710575	2810	2810	2810	2810	0
663	20240925	091700	2710575	2810	2810	2810	2810	0
664	20240925	091600	2710575	2810	2810	2810	2810	67
665	20240925	091500	2522305	2805	2805	2805	2805	1
666	20240925	091400	2519500	2805	2805	2805	2805	0
667	20240925	091300	2519500	2805	2805	2805	2805	0
668	20240925	091200	2519500	2805	2805	2805	2805	0
669	20240925	091100	2519500	2805	2805	2805	2805	10
670	20240925	091000	2491450	2805	2800	2805	2800	500
671	20240925	090900	1091030	2800	2795	2800	2795	12
672	20240925	090800	1057440	2795	2795	2795	2795	0
673	20240925	090700	1057440	2795	2795	2795	2795	0
674	20240925	090600	1057440	2795	2795	2795	2795	2
675	20240925	090500	1051850	2800	2800	2800	2800	0
676	20240925	090400	1051850	2800	2800	2800	2800	2
677	20240925	090300	1046250	2800	2800	2800	2800	1
678	20240925	090200	1043450	2800	2800	2800	2800	0
679	20240925	090100	1043450	2800	2800	2800	2800	2
680	20240925	090000	1037850	2805	2805	2805	2805	370