KissMeData/352700/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	212200	129999920	2985	2985	2985	2985	2095
3	20240925	212100	129999920	2985	2985	2985	2985	0
4	20240925	212000	129999920	2985	2985	2985	2985	0
5	20240925	211900	129999920	2985	2985	2985	2985	0
6	20240925	211800	129999920	2985	2985	2985	2985	0
7	20240925	211700	129999920	2985	2985	2985	2985	0
8	20240925	211600	129999920	2985	2985	2985	2985	0
9	20240925	211500	129999920	2985	2985	2985	2985	0
10	20240925	211400	129999920	2985	2985	2985	2985	0
11	20240925	211300	129999920	2985	2985	2985	2985	0
12	20240925	211200	129999920	2985	2985	2985	2985	0
13	20240925	211100	129999920	2985	2985	2985	2985	0
14	20240925	211000	129999920	2985	2985	2985	2985	0
15	20240925	210900	129999920	2985	2985	2985	2985	0
16	20240925	210800	129999920	2985	2985	2985	2985	0
17	20240925	210700	129999920	2985	2985	2985	2985	0
18	20240925	210600	129999920	2985	2985	2985	2985	0
19	20240925	210500	129999920	2985	2985	2985	2985	0
20	20240925	210400	129999920	2985	2985	2985	2985	0
21	20240925	210300	129999920	2985	2985	2985	2985	0
22	20240925	210200	129999920	2985	2985	2985	2985	0
23	20240925	210100	129999920	2985	2985	2985	2985	0
24	20240925	210000	129999920	2985	2985	2985	2985	0
25	20240925	205900	129999920	2985	2985	2985	2985	0
26	20240925	205800	129999920	2985	2985	2985	2985	0
27	20240925	205700	129999920	2985	2985	2985	2985	0
28	20240925	205600	129999920	2985	2985	2985	2985	0
29	20240925	205500	129999920	2985	2985	2985	2985	0
30	20240925	205400	129999920	2985	2985	2985	2985	0
31	20240925	205300	129999920	2985	2985	2985	2985	0
32	20240925	205200	129999920	2985	2985	2985	2985	2095
33	20240925	205100	129999920	2985	2985	2985	2985	0
34	20240925	205000	129999920	2985	2985	2985	2985	0
35	20240925	204900	129999920	2985	2985	2985	2985	0
36	20240925	204800	129999920	2985	2985	2985	2985	0
37	20240925	204700	129999920	2985	2985	2985	2985	0
38	20240925	204600	129999920	2985	2985	2985	2985	0
39	20240925	204500	129999920	2985	2985	2985	2985	0
40	20240925	204400	129999920	2985	2985	2985	2985	0
41	20240925	204300	129999920	2985	2985	2985	2985	0
42	20240925	204200	129999920	2985	2985	2985	2985	0
43	20240925	204100	129999920	2985	2985	2985	2985	0
44	20240925	204000	129999920	2985	2985	2985	2985	0
45	20240925	203900	129999920	2985	2985	2985	2985	0
46	20240925	203800	129999920	2985	2985	2985	2985	0
47	20240925	203700	129999920	2985	2985	2985	2985	0
48	20240925	203600	129999920	2985	2985	2985	2985	0
49	20240925	203500	129999920	2985	2985	2985	2985	0
50	20240925	203400	129999920	2985	2985	2985	2985	0
51	20240925	203300	129999920	2985	2985	2985	2985	0
52	20240925	203200	129999920	2985	2985	2985	2985	0
53	20240925	203100	129999920	2985	2985	2985	2985	0
54	20240925	203000	129999920	2985	2985	2985	2985	0
55	20240925	202900	129999920	2985	2985	2985	2985	0
56	20240925	202800	129999920	2985	2985	2985	2985	0
57	20240925	202700	129999920	2985	2985	2985	2985	0
58	20240925	202600	129999920	2985	2985	2985	2985	0
59	20240925	202500	129999920	2985	2985	2985	2985	0
60	20240925	202400	129999920	2985	2985	2985	2985	0
61	20240925	202300	129999920	2985	2985	2985	2985	0
62	20240925	202200	129999920	2985	2985	2985	2985	2095
63	20240925	202100	129999920	2985	2985	2985	2985	0
64	20240925	202000	129999920	2985	2985	2985	2985	0
65	20240925	201900	129999920	2985	2985	2985	2985	0
66	20240925	201800	129999920	2985	2985	2985	2985	0
67	20240925	201700	129999920	2985	2985	2985	2985	0
68	20240925	201600	129999920	2985	2985	2985	2985	0
69	20240925	201500	129999920	2985	2985	2985	2985	0
70	20240925	201400	129999920	2985	2985	2985	2985	0
71	20240925	201300	129999920	2985	2985	2985	2985	0
72	20240925	201200	129999920	2985	2985	2985	2985	0
73	20240925	201100	129999920	2985	2985	2985	2985	0
74	20240925	201000	129999920	2985	2985	2985	2985	0
75	20240925	200900	129999920	2985	2985	2985	2985	0
76	20240925	200800	129999920	2985	2985	2985	2985	0
77	20240925	200700	129999920	2985	2985	2985	2985	0
78	20240925	200600	129999920	2985	2985	2985	2985	0
79	20240925	200500	129999920	2985	2985	2985	2985	0
80	20240925	200400	129999920	2985	2985	2985	2985	0
81	20240925	200300	129999920	2985	2985	2985	2985	0
82	20240925	200200	129999920	2985	2985	2985	2985	0
83	20240925	200100	129999920	2985	2985	2985	2985	0
84	20240925	200000	129999920	2985	2985	2985	2985	0
85	20240925	195900	129999920	2985	2985	2985	2985	0
86	20240925	195800	129999920	2985	2985	2985	2985	0
87	20240925	195700	129999920	2985	2985	2985	2985	0
88	20240925	195600	129999920	2985	2985	2985	2985	0
89	20240925	195500	129999920	2985	2985	2985	2985	0
90	20240925	195400	129999920	2985	2985	2985	2985	0
91	20240925	195300	129999920	2985	2985	2985	2985	0
92	20240925	195200	129999920	2985	2985	2985	2985	2095
93	20240925	195100	129999920	2985	2985	2985	2985	0
94	20240925	195000	129999920	2985	2985	2985	2985	0
95	20240925	194900	129999920	2985	2985	2985	2985	0
96	20240925	194800	129999920	2985	2985	2985	2985	0
97	20240925	194700	129999920	2985	2985	2985	2985	0
98	20240925	194600	129999920	2985	2985	2985	2985	0
99	20240925	194500	129999920	2985	2985	2985	2985	0
100	20240925	194400	129999920	2985	2985	2985	2985	0
101	20240925	194300	129999920	2985	2985	2985	2985	0
102	20240925	194200	129999920	2985	2985	2985	2985	0
103	20240925	194100	129999920	2985	2985	2985	2985	0
104	20240925	194000	129999920	2985	2985	2985	2985	0
105	20240925	193900	129999920	2985	2985	2985	2985	0
106	20240925	193800	129999920	2985	2985	2985	2985	0
107	20240925	193700	129999920	2985	2985	2985	2985	0
108	20240925	193600	129999920	2985	2985	2985	2985	0
109	20240925	193500	129999920	2985	2985	2985	2985	0
110	20240925	193400	129999920	2985	2985	2985	2985	0
111	20240925	193300	129999920	2985	2985	2985	2985	0
112	20240925	193200	129999920	2985	2985	2985	2985	0
113	20240925	193100	129999920	2985	2985	2985	2985	0
114	20240925	193000	129999920	2985	2985	2985	2985	0
115	20240925	192900	129999920	2985	2985	2985	2985	0
116	20240925	192800	129999920	2985	2985	2985	2985	0
117	20240925	192700	129999920	2985	2985	2985	2985	0
118	20240925	192600	129999920	2985	2985	2985	2985	0
119	20240925	192500	129999920	2985	2985	2985	2985	0
120	20240925	192400	129999920	2985	2985	2985	2985	0
121	20240925	192300	129999920	2985	2985	2985	2985	0
122	20240925	192200	129999920	2985	2985	2985	2985	2095
123	20240925	192100	129999920	2985	2985	2985	2985	0
124	20240925	192000	129999920	2985	2985	2985	2985	0
125	20240925	191900	129999920	2985	2985	2985	2985	0
126	20240925	191800	129999920	2985	2985	2985	2985	0
127	20240925	191700	129999920	2985	2985	2985	2985	0
128	20240925	191600	129999920	2985	2985	2985	2985	0
129	20240925	191500	129999920	2985	2985	2985	2985	0
130	20240925	191400	129999920	2985	2985	2985	2985	0
131	20240925	191300	129999920	2985	2985	2985	2985	0
132	20240925	191200	129999920	2985	2985	2985	2985	0
133	20240925	191100	129999920	2985	2985	2985	2985	0
134	20240925	191000	129999920	2985	2985	2985	2985	0
135	20240925	190900	129999920	2985	2985	2985	2985	0
136	20240925	190800	129999920	2985	2985	2985	2985	0
137	20240925	190700	129999920	2985	2985	2985	2985	0
138	20240925	190600	129999920	2985	2985	2985	2985	0
139	20240925	190500	129999920	2985	2985	2985	2985	0
140	20240925	190400	129999920	2985	2985	2985	2985	0
141	20240925	190300	129999920	2985	2985	2985	2985	0
142	20240925	190200	129999920	2985	2985	2985	2985	0
143	20240925	190100	129999920	2985	2985	2985	2985	0
144	20240925	190000	129999920	2985	2985	2985	2985	0
145	20240925	185900	129999920	2985	2985	2985	2985	0
146	20240925	185800	129999920	2985	2985	2985	2985	0
147	20240925	185700	129999920	2985	2985	2985	2985	0
148	20240925	185600	129999920	2985	2985	2985	2985	0
149	20240925	185500	129999920	2985	2985	2985	2985	0
150	20240925	185400	129999920	2985	2985	2985	2985	0
151	20240925	185300	129999920	2985	2985	2985	2985	0
152	20240925	185200	129999920	2985	2985	2985	2985	2095
153	20240925	185100	129999920	2985	2985	2985	2985	0
154	20240925	185000	129999920	2985	2985	2985	2985	0
155	20240925	184900	129999920	2985	2985	2985	2985	0
156	20240925	184800	129999920	2985	2985	2985	2985	0
157	20240925	184700	129999920	2985	2985	2985	2985	0
158	20240925	184600	129999920	2985	2985	2985	2985	0
159	20240925	184500	129999920	2985	2985	2985	2985	0
160	20240925	184400	129999920	2985	2985	2985	2985	0
161	20240925	184300	129999920	2985	2985	2985	2985	0
162	20240925	184200	129999920	2985	2985	2985	2985	0
163	20240925	184100	129999920	2985	2985	2985	2985	0
164	20240925	184000	129999920	2985	2985	2985	2985	0
165	20240925	183900	129999920	2985	2985	2985	2985	0
166	20240925	183800	129999920	2985	2985	2985	2985	0
167	20240925	183700	129999920	2985	2985	2985	2985	0
168	20240925	183600	129999920	2985	2985	2985	2985	0
169	20240925	183500	129999920	2985	2985	2985	2985	0
170	20240925	183400	129999920	2985	2985	2985	2985	0
171	20240925	183300	129999920	2985	2985	2985	2985	0
172	20240925	183200	129999920	2985	2985	2985	2985	0
173	20240925	183100	129999920	2985	2985	2985	2985	0
174	20240925	183000	129999920	2985	2985	2985	2985	0
175	20240925	182900	129999920	2985	2985	2985	2985	0
176	20240925	182800	129999920	2985	2985	2985	2985	0
177	20240925	182700	129999920	2985	2985	2985	2985	0
178	20240925	182600	129999920	2985	2985	2985	2985	0
179	20240925	182500	129999920	2985	2985	2985	2985	0
180	20240925	182400	129999920	2985	2985	2985	2985	0
181	20240925	182300	129999920	2985	2985	2985	2985	0
182	20240925	182200	129999920	2985	2985	2985	2985	2095
183	20240925	182100	129999920	2985	2985	2985	2985	0
184	20240925	182000	129999920	2985	2985	2985	2985	0
185	20240925	181900	129999920	2985	2985	2985	2985	0
186	20240925	181800	129999920	2985	2985	2985	2985	0
187	20240925	181700	129999920	2985	2985	2985	2985	0
188	20240925	181600	129999920	2985	2985	2985	2985	0
189	20240925	181500	129999920	2985	2985	2985	2985	0
190	20240925	181400	129999920	2985	2985	2985	2985	0
191	20240925	181300	129999920	2985	2985	2985	2985	0
192	20240925	181200	129999920	2985	2985	2985	2985	0
193	20240925	181100	129999920	2985	2985	2985	2985	0
194	20240925	181000	129999920	2985	2985	2985	2985	0
195	20240925	180900	129999920	2985	2985	2985	2985	0
196	20240925	180800	129999920	2985	2985	2985	2985	0
197	20240925	180700	129999920	2985	2985	2985	2985	0
198	20240925	180600	129999920	2985	2985	2985	2985	0
199	20240925	180500	129999920	2985	2985	2985	2985	0
200	20240925	180400	129999920	2985	2985	2985	2985	0
201	20240925	180300	129999920	2985	2985	2985	2985	0
202	20240925	180200	129999920	2985	2985	2985	2985	0
203	20240925	180100	129999920	2985	2985	2985	2985	0
204	20240925	180000	129999920	2985	2985	2985	2985	0
205	20240925	175900	129999920	2985	2985	2985	2985	0
206	20240925	175800	129999920	2985	2985	2985	2985	0
207	20240925	175700	129999920	2985	2985	2985	2985	0
208	20240925	175600	129999920	2985	2985	2985	2985	0
209	20240925	175500	129999920	2985	2985	2985	2985	0
210	20240925	175400	129999920	2985	2985	2985	2985	0
211	20240925	175300	129999920	2985	2985	2985	2985	0
212	20240925	175200	129999920	2985	2985	2985	2985	2095
213	20240925	175100	129999920	2985	2985	2985	2985	0
214	20240925	175000	129999920	2985	2985	2985	2985	0
215	20240925	174900	129999920	2985	2985	2985	2985	0
216	20240925	174800	129999920	2985	2985	2985	2985	0
217	20240925	174700	129999920	2985	2985	2985	2985	0
218	20240925	174600	129999920	2985	2985	2985	2985	0
219	20240925	174500	129999920	2985	2985	2985	2985	0
220	20240925	174400	129999920	2985	2985	2985	2985	0
221	20240925	174300	129999920	2985	2985	2985	2985	0
222	20240925	174200	129999920	2985	2985	2985	2985	0
223	20240925	174100	129999920	2985	2985	2985	2985	0
224	20240925	174000	129999920	2985	2985	2985	2985	0
225	20240925	173900	129999920	2985	2985	2985	2985	0
226	20240925	173800	129999920	2985	2985	2985	2985	0
227	20240925	173700	129999920	2985	2985	2985	2985	0
228	20240925	173600	129999920	2985	2985	2985	2985	0
229	20240925	173500	129999920	2985	2985	2985	2985	0
230	20240925	173400	129999920	2985	2985	2985	2985	0
231	20240925	173300	129999920	2985	2985	2985	2985	0
232	20240925	173200	129999920	2985	2985	2985	2985	0
233	20240925	173100	129999920	2985	2985	2985	2985	0
234	20240925	173000	129999920	2985	2985	2985	2985	0
235	20240925	172900	129999920	2985	2985	2985	2985	0
236	20240925	172800	129999920	2985	2985	2985	2985	0
237	20240925	172700	129999920	2985	2985	2985	2985	0
238	20240925	172600	129999920	2985	2985	2985	2985	0
239	20240925	172500	129999920	2985	2985	2985	2985	0
240	20240925	172400	129999920	2985	2985	2985	2985	0
241	20240925	172300	129999920	2985	2985	2985	2985	0
242	20240925	172200	129999920	2985	2985	2985	2985	2095
243	20240925	172100	129999920	2985	2985	2985	2985	0
244	20240925	172000	129999920	2985	2985	2985	2985	0
245	20240925	171900	129999920	2985	2985	2985	2985	0
246	20240925	171800	129999920	2985	2985	2985	2985	0
247	20240925	171700	129999920	2985	2985	2985	2985	0
248	20240925	171600	129999920	2985	2985	2985	2985	0
249	20240925	171500	129999920	2985	2985	2985	2985	0
250	20240925	171400	129999920	2985	2985	2985	2985	0
251	20240925	171300	129999920	2985	2985	2985	2985	0
252	20240925	171200	129999920	2985	2985	2985	2985	0
253	20240925	171100	129999920	2985	2985	2985	2985	0
254	20240925	171000	129999920	2985	2985	2985	2985	0
255	20240925	170900	129999920	2985	2985	2985	2985	0
256	20240925	170800	129999920	2985	2985	2985	2985	0
257	20240925	170700	129999920	2985	2985	2985	2985	0
258	20240925	170600	129999920	2985	2985	2985	2985	0
259	20240925	170500	129999920	2985	2985	2985	2985	0
260	20240925	170400	129999920	2985	2985	2985	2985	0
261	20240925	170300	129999920	2985	2985	2985	2985	0
262	20240925	170200	129999920	2985	2985	2985	2985	0
263	20240925	170100	129999920	2985	2985	2985	2985	0
264	20240925	170000	129999920	2985	2985	2985	2985	0
265	20240925	165900	129999920	2985	2985	2985	2985	0
266	20240925	165800	129999920	2985	2985	2985	2985	0
267	20240925	165700	129999920	2985	2985	2985	2985	0
268	20240925	165600	129999920	2985	2985	2985	2985	0
269	20240925	165500	129999920	2985	2985	2985	2985	0
270	20240925	165400	129999920	2985	2985	2985	2985	0
271	20240925	165300	129999920	2985	2985	2985	2985	0
272	20240925	165200	129999920	2985	2985	2985	2985	2095
273	20240925	165100	129999920	2985	2985	2985	2985	0
274	20240925	165000	129999920	2985	2985	2985	2985	0
275	20240925	164900	129999920	2985	2985	2985	2985	0
276	20240925	164800	129999920	2985	2985	2985	2985	0
277	20240925	164700	129999920	2985	2985	2985	2985	0
278	20240925	164600	129999920	2985	2985	2985	2985	0
279	20240925	164500	129999920	2985	2985	2985	2985	0
280	20240925	164400	129999920	2985	2985	2985	2985	0
281	20240925	164300	129999920	2985	2985	2985	2985	0
282	20240925	164200	129999920	2985	2985	2985	2985	0
283	20240925	164100	129999920	2985	2985	2985	2985	0
284	20240925	164000	129999920	2985	2985	2985	2985	0
285	20240925	163900	129999920	2985	2985	2985	2985	0
286	20240925	163800	129999920	2985	2985	2985	2985	0
287	20240925	163700	129999920	2985	2985	2985	2985	0
288	20240925	163600	129999920	2985	2985	2985	2985	0
289	20240925	163500	129999920	2985	2985	2985	2985	0
290	20240925	163400	129999920	2985	2985	2985	2985	0
291	20240925	163300	129999920	2985	2985	2985	2985	0
292	20240925	163200	129999920	2985	2985	2985	2985	0
293	20240925	163100	129999920	2985	2985	2985	2985	0
294	20240925	163000	129999920	2985	2985	2985	2985	0
295	20240925	162900	129999920	2985	2985	2985	2985	0
296	20240925	162800	129999920	2985	2985	2985	2985	0
297	20240925	162700	129999920	2985	2985	2985	2985	0
298	20240925	162600	129999920	2985	2985	2985	2985	0
299	20240925	162500	129999920	2985	2985	2985	2985	0
300	20240925	162400	129999920	2985	2985	2985	2985	0
301	20240925	162300	129999920	2985	2985	2985	2985	0
302	20240925	162200	129999920	2985	2985	2985	2985	2095
303	20240925	162100	129999920	2985	2985	2985	2985	0
304	20240925	162000	129999920	2985	2985	2985	2985	0
305	20240925	161900	129999920	2985	2985	2985	2985	0
306	20240925	161800	129999920	2985	2985	2985	2985	0
307	20240925	161700	129999920	2985	2985	2985	2985	0
308	20240925	161600	129999920	2985	2985	2985	2985	0
309	20240925	161500	129999920	2985	2985	2985	2985	0
310	20240925	161400	129999920	2985	2985	2985	2985	0
311	20240925	161300	129999920	2985	2985	2985	2985	0
312	20240925	161200	129999920	2985	2985	2985	2985	0
313	20240925	161100	129999920	2985	2985	2985	2985	0
314	20240925	161000	129999920	2985	2985	2985	2985	0
315	20240925	160900	129999920	2985	2985	2985	2985	0
316	20240925	160800	129999920	2985	2985	2985	2985	0
317	20240925	160700	129999920	2985	2985	2985	2985	0
318	20240925	160600	129999920	2985	2985	2985	2985	0
319	20240925	160500	129999920	2985	2985	2985	2985	0
320	20240925	160400	129999920	2985	2985	2985	2985	0
321	20240925	160300	129999920	2985	2985	2985	2985	0
322	20240925	160200	129999920	2985	2985	2985	2985	0
323	20240925	160100	129999920	2985	2985	2985	2985	0
324	20240925	160000	129999920	2985	2985	2985	2985	0
325	20240925	155900	129999920	2985	2985	2985	2985	0
326	20240925	155800	129999920	2985	2985	2985	2985	0
327	20240925	155700	129999920	2985	2985	2985	2985	0
328	20240925	155600	129999920	2985	2985	2985	2985	0
329	20240925	155500	129999920	2985	2985	2985	2985	0
330	20240925	155400	129999920	2985	2985	2985	2985	0
331	20240925	155300	129999920	2985	2985	2985	2985	0
332	20240925	155200	129999920	2985	2985	2985	2985	2095
333	20240925	155100	129999920	2985	2985	2985	2985	0
334	20240925	155000	129999920	2985	2985	2985	2985	0
335	20240925	154900	129999920	2985	2985	2985	2985	0
336	20240925	154800	129999920	2985	2985	2985	2985	0
337	20240925	154700	129999920	2985	2985	2985	2985	0
338	20240925	154600	129999920	2985	2985	2985	2985	0
339	20240925	154500	129999920	2985	2985	2985	2985	0
340	20240925	154400	129999920	2985	2985	2985	2985	0
341	20240925	154300	129999920	2985	2985	2985	2985	0
342	20240925	154200	129999920	2985	2985	2985	2985	0
343	20240925	154100	129999920	2985	2985	2985	2985	0
344	20240925	154000	129999920	2985	2985	2985	2985	0
345	20240925	153900	129999920	2985	2985	2985	2985	0
346	20240925	153800	129999920	2985	2985	2985	2985	0
347	20240925	153700	129999920	2985	2985	2985	2985	0
348	20240925	153600	129999920	2985	2985	2985	2985	0
349	20240925	153500	129999920	2985	2985	2985	2985	0
350	20240925	153400	129999920	2985	2985	2985	2985	0
351	20240925	153300	129999920	2985	2985	2985	2985	0
352	20240925	153200	129999920	2985	2985	2985	2985	0
353	20240925	153100	129999920	2985	2985	2985	2985	0
354	20240925	153000	129999920	2985	2985	2985	2985	2095
355	20240925	152900	123746345	2955	2955	2955	2955	0
356	20240925	152800	123746345	2955	2955	2955	2955	0
357	20240925	152700	123746345	2955	2955	2955	2955	0
358	20240925	152600	123746345	2955	2955	2955	2955	0
359	20240925	152500	123746345	2955	2955	2955	2955	0
360	20240925	152400	123746345	2955	2955	2955	2955	0
361	20240925	152300	123746345	2955	2955	2955	2955	0
362	20240925	152200	123746345	2955	2955	2955	2955	0
363	20240925	152100	123746345	2955	2955	2955	2955	0
364	20240925	152000	123746345	2955	2955	2955	2955	0
365	20240925	151900	123746345	2955	2965	2965	2955	932
366	20240925	151800	120988300	2970	2970	2970	2970	0
367	20240925	151700	120988300	2970	2970	2970	2970	0
368	20240925	151600	120988300	2970	2970	2970	2970	28
369	20240925	151500	120905140	2975	2975	2975	2975	0
370	20240925	151400	120905140	2975	2975	2975	2975	0
371	20240925	151300	120905140	2975	2975	2975	2975	0
372	20240925	151200	120905140	2975	2975	2975	2975	0
373	20240925	151100	120905140	2975	2975	2975	2975	0
374	20240925	151000	120905140	2975	2975	2975	2975	0
375	20240925	150900	120905140	2975	2975	2975	2975	0
376	20240925	150800	120905140	2975	2975	2975	2975	0
377	20240925	150700	120905140	2975	2975	2975	2975	0
378	20240925	150600	120905140	2975	2975	2975	2975	0
379	20240925	150500	120905140	2975	2975	2975	2975	0
380	20240925	150400	120905140	2975	2975	2975	2975	0
381	20240925	150300	120905140	2975	2975	2975	2975	0
382	20240925	150200	120905140	2975	2975	2975	2975	0
383	20240925	150100	120905140	2975	2975	2975	2975	0
384	20240925	150000	120905140	2975	2975	2975	2975	0
385	20240925	145900	120905140	2975	2975	2975	2975	1
386	20240925	145800	120902165	2965	2965	2965	2965	83
387	20240925	145700	120656070	2965	2965	2965	2965	1
388	20240925	145600	120653105	2960	2960	2960	2960	3
389	20240925	145500	120644225	2960	2960	2960	2960	0
390	20240925	145400	120644225	2960	2960	2960	2960	0
391	20240925	145300	120644225	2960	2960	2960	2960	0
392	20240925	145200	120644225	2960	2960	2960	2960	5
393	20240925	145100	120629425	2965	2970	2970	2965	1285
394	20240925	145000	116818205	2975	2975	2975	2975	0
395	20240925	144900	116818205	2975	2975	2975	2975	0
396	20240925	144800	116818205	2975	2975	2975	2975	0
397	20240925	144700	116818205	2975	2975	2975	2975	0
398	20240925	144600	116818205	2975	2975	2975	2975	0
399	20240925	144500	116818205	2975	2975	2975	2975	0
400	20240925	144400	116818205	2975	2975	2975	2975	0
401	20240925	144300	116818205	2975	2975	2975	2975	0
402	20240925	144200	116818205	2975	2975	2975	2975	0
403	20240925	144100	116818205	2975	2975	2975	2975	0
404	20240925	144000	116818205	2975	2975	2975	2975	0
405	20240925	143900	116818205	2975	2975	2975	2975	0
406	20240925	143800	116818205	2975	2975	2975	2975	0
407	20240925	143700	116818205	2975	2975	2975	2975	0
408	20240925	143600	116818205	2975	2975	2975	2975	1
409	20240925	143500	116815230	2970	2970	2970	2970	0
410	20240925	143400	116815230	2970	2970	2970	2970	261
411	20240925	143300	116040060	2970	2970	2970	2970	0
412	20240925	143200	116040060	2970	2970	2970	2970	0
413	20240925	143100	116040060	2970	2970	2970	2970	198
414	20240925	143000	115452000	2970	2970	2970	2970	0
415	20240925	142900	115452000	2970	2970	2970	2970	0
416	20240925	142800	115452000	2970	2970	2970	2970	0
417	20240925	142700	115452000	2970	2970	2970	2970	200
418	20240925	142600	114858000	2975	2975	2975	2975	0
419	20240925	142500	114858000	2975	2975	2975	2975	7
420	20240925	142400	114837175	2975	2975	2975	2975	389
421	20240925	142300	113679900	2980	2980	2980	2980	0
422	20240925	142200	113679900	2980	2980	2980	2980	0
423	20240925	142100	113679900	2980	2980	2980	2980	0
424	20240925	142000	113679900	2980	2980	2980	2980	0
425	20240925	141900	113679900	2980	2980	2980	2980	0
426	20240925	141800	113679900	2980	2980	2980	2980	0
427	20240925	141700	113679900	2980	2980	2980	2980	0
428	20240925	141600	113679900	2980	2980	2980	2980	0
429	20240925	141500	113679900	2980	2980	2980	2980	0
430	20240925	141400	113679900	2980	2980	2980	2980	0
431	20240925	141300	113679900	2980	2980	2980	2980	0
432	20240925	141200	113679900	2980	2980	2980	2980	0
433	20240925	141100	113679900	2980	2980	2980	2980	0
434	20240925	141000	113679900	2980	2980	2980	2980	0
435	20240925	140900	113679900	2980	2980	2980	2980	0
436	20240925	140800	113679900	2980	2980	2980	2980	0
437	20240925	140700	113679900	2980	2980	2980	2980	0
438	20240925	140600	113679900	2980	2980	2980	2980	0
439	20240925	140500	113679900	2980	2980	2980	2980	0
440	20240925	140400	113679900	2980	2980	2980	2980	0
441	20240925	140300	113679900	2980	2980	2980	2980	0
442	20240925	140200	113679900	2980	2980	2980	2980	0
443	20240925	140100	113679900	2980	2980	2980	2980	0
444	20240925	140000	113679900	2980	2980	2980	2980	0
445	20240925	135900	113679900	2980	2980	2980	2980	0
446	20240925	135800	113679900	2980	2980	2980	2980	0
447	20240925	135700	113679900	2980	2980	2980	2980	0
448	20240925	135600	113679900	2980	2980	2980	2980	0
449	20240925	135500	113679900	2980	2980	2980	2980	1
450	20240925	135400	113676920	2980	2980	2980	2980	0
451	20240925	135300	113676920	2980	2980	2980	2980	0
452	20240925	135200	113676920	2980	2980	2980	2980	0
453	20240925	135100	113676920	2980	2980	2980	2980	143
454	20240925	135000	113250780	2995	2995	2995	2985	26
455	20240925	134900	113172920	2990	2975	2995	2975	984
456	20240925	134800	110245390	2970	2970	2970	2970	298
457	20240925	134700	109360330	2970	2970	2970	2970	0
458	20240925	134600	109360330	2970	2970	2970	2970	0
459	20240925	134500	109360330	2970	2970	2970	2970	0
460	20240925	134400	109360330	2970	2970	2970	2970	0
461	20240925	134300	109360330	2970	2970	2970	2970	0
462	20240925	134200	109360330	2970	2970	2970	2970	0
463	20240925	134100	109360330	2970	2970	2970	2970	0
464	20240925	134000	109360330	2970	2970	2970	2970	0
465	20240925	133900	109360330	2970	2970	2970	2970	0
466	20240925	133800	109360330	2970	2970	2970	2970	0
467	20240925	133700	109360330	2970	2970	2970	2970	0
468	20240925	133600	109360330	2970	2970	2970	2970	0
469	20240925	133500	109360330	2970	2970	2970	2970	48
470	20240925	133400	109217770	2975	2975	2975	2975	0
471	20240925	133300	109217770	2975	2975	2975	2975	0
472	20240925	133200	109217770	2975	2975	2975	2975	0
473	20240925	133100	109217770	2975	2975	2975	2975	0
474	20240925	133000	109217770	2975	2975	2975	2975	0
475	20240925	132900	109217770	2975	2975	2975	2975	248
476	20240925	132800	108479970	2975	2975	2975	2975	0
477	20240925	132700	108479970	2975	2975	2975	2975	0
478	20240925	132600	108479970	2975	2975	2975	2975	0
479	20240925	132500	108479970	2975	2975	2975	2975	91
480	20240925	132400	108209245	2980	2990	2990	2975	111
481	20240925	132300	107878295	2990	2990	2990	2990	0
482	20240925	132200	107878295	2990	2990	2990	2990	0
483	20240925	132100	107878295	2990	2990	2990	2990	0
484	20240925	132000	107878295	2990	2990	2990	2990	0
485	20240925	131900	107878295	2990	2990	2990	2990	0
486	20240925	131800	107878295	2990	2990	2990	2990	8
487	20240925	131700	107854375	2990	2990	2990	2990	0
488	20240925	131600	107854375	2990	2995	2995	2990	75
489	20240925	131500	107629790	3000	3000	3000	3000	0
490	20240925	131400	107629790	3000	3000	3000	3000	0
491	20240925	131300	107629790	3000	3000	3000	3000	0
492	20240925	131200	107629790	3000	3000	3000	3000	0
493	20240925	131100	107629790	3000	3000	3000	3000	0
494	20240925	131000	107629790	3000	3000	3000	3000	0
495	20240925	130900	107629790	3000	3000	3000	3000	0
496	20240925	130800	107629790	3000	3000	3000	3000	0
497	20240925	130700	107629790	3000	3000	3000	3000	0
498	20240925	130600	107629790	3000	3000	3000	3000	0
499	20240925	130500	107629790	3000	3000	3000	3000	0
500	20240925	130400	107629790	3000	3000	3000	3000	0
501	20240925	130300	107629790	3000	3000	3000	3000	0
502	20240925	130200	107629790	3000	3000	3000	3000	0
503	20240925	130100	107629790	3000	3000	3000	3000	0
504	20240925	130000	107629790	3000	3000	3000	3000	0
505	20240925	125900	107629790	3000	3000	3000	3000	0
506	20240925	125800	107629790	3000	3000	3000	3000	0
507	20240925	125700	107629790	3000	3000	3000	3000	0
508	20240925	125600	107629790	3000	3000	3000	3000	0
509	20240925	125500	107629790	3000	3000	3000	3000	0
510	20240925	125400	107629790	3000	3005	3005	3000	1771
511	20240925	125300	102316640	3010	3015	3030	3010	1663
512	20240925	125200	97308260	3020	3020	3020	3020	0
513	20240925	125100	97308260	3020	3020	3020	3020	0
514	20240925	125000	97308260	3020	3020	3020	3015	274
515	20240925	124900	96482130	3020	3020	3020	3020	0
516	20240925	124800	96482130	3020	3020	3020	3020	0
517	20240925	124700	96482130	3020	3020	3020	3020	0
518	20240925	124600	96482130	3020	3020	3020	3020	0
519	20240925	124500	96482130	3020	3020	3020	3020	0
520	20240925	124400	96482130	3020	3020	3020	3020	0
521	20240925	124300	96482130	3020	3020	3020	3020	0
522	20240925	124200	96482130	3020	3020	3020	3020	0
523	20240925	124100	96482130	3020	3020	3020	3020	0
524	20240925	124000	96482130	3020	3020	3020	3020	0
525	20240925	123900	96482130	3020	3020	3020	3020	17
526	20240925	123800	96430790	3015	3015	3015	3015	0
527	20240925	123700	96430790	3015	3015	3015	3015	413
528	20240925	123600	95185595	3015	3010	3015	3010	323
529	20240925	123500	94211865	3010	3010	3010	3010	0
530	20240925	123400	94211865	3010	3010	3010	3010	0
531	20240925	123300	94211865	3010	3010	3010	3010	0
532	20240925	123200	94211865	3010	3010	3010	3010	14
533	20240925	123100	94169725	3010	3010	3010	3010	2986
534	20240925	123000	85181865	3010	3010	3010	3010	0
535	20240925	122900	85181865	3010	3005	3010	3005	25
536	20240925	122800	85106735	3000	3000	3000	3000	0
537	20240925	122700	85106735	3000	3000	3000	3000	10
538	20240925	122600	85076735	2995	2990	2995	2990	39
539	20240925	122500	84960025	2990	2990	2990	2990	30
540	20240925	122400	84870325	2990	2990	2990	2990	8
541	20240925	122300	84846405	2990	2990	2990	2990	0
542	20240925	122200	84846405	2990	2990	2990	2990	0
543	20240925	122100	84846405	2990	2990	2990	2990	0
544	20240925	122000	84846405	2990	2990	2990	2990	13
545	20240925	121900	84807535	2985	2985	2985	2985	0
546	20240925	121800	84807535	2985	2985	2985	2985	5545
547	20240925	121700	68255710	2985	2985	2985	2985	0
548	20240925	121600	68255710	2985	2985	2985	2985	222
549	20240925	121500	67593040	2990	2990	2990	2990	11
550	20240925	121400	67560150	2990	2990	2990	2990	0
551	20240925	121300	67560150	2990	2990	2990	2990	0
552	20240925	121200	67560150	2990	2985	2990	2985	813
553	20240925	121100	65133040	2985	2985	2985	2985	48
554	20240925	121000	64989760	2985	2985	2985	2985	3
555	20240925	120900	64980805	2975	2975	2975	2975	2
556	20240925	120800	64974855	2975	2970	2975	2970	792
557	20240925	120700	62618750	2970	2980	2980	2970	670
558	20240925	120600	60628150	2995	2995	2995	2995	0
559	20240925	120500	60628150	2995	3015	3015	2995	4698
560	20240925	120400	46503980	3020	3035	3040	3020	2156
561	20240925	120300	39971110	3045	3045	3045	3045	0
562	20240925	120200	39971110	3045	3015	3045	3015	645
563	20240925	120100	38013625	3025	3030	3055	3015	27
564	20240925	120000	37931725	3020	3030	3055	3020	33
565	20240925	115900	37831385	3025	3050	3065	3020	1015
566	20240925	115800	34729655	3050	3010	3055	3005	2362
567	20240925	115700	27572085	3025	3010	3025	3010	332
568	20240925	115600	26570365	3010	2990	3015	2990	98
569	20240925	115500	26274945	3015	3005	3015	2995	22
570	20240925	115400	26208750	3005	3005	3005	3005	0
571	20240925	115300	26208750	3005	3005	3005	3005	2
572	20240925	115200	26202740	3025	2985	3025	2985	900
573	20240925	115100	23497900	2990	2990	2990	2990	0
574	20240925	115000	23497900	2990	2990	2990	2990	0
575	20240925	114900	23497900	2990	2990	2990	2990	0
576	20240925	114800	23497900	2990	2975	2995	2975	904
577	20240925	114700	20796135	2980	2970	2980	2970	3003
578	20240925	114600	11860720	2970	2970	2970	2970	0
579	20240925	114500	11860720	2970	2970	2970	2970	0
580	20240925	114400	11860720	2970	2970	2970	2970	0
581	20240925	114300	11860720	2970	2970	2970	2970	0
582	20240925	114200	11860720	2970	2970	2970	2970	0
583	20240925	114100	11860720	2970	2970	2970	2970	0
584	20240925	114000	11860720	2970	2970	2970	2970	0
585	20240925	113900	11860720	2970	2970	2970	2970	0
586	20240925	113800	11860720	2970	2970	2970	2970	0
587	20240925	113700	11860720	2970	2970	2970	2970	0
588	20240925	113600	11860720	2970	2970	2970	2970	200
589	20240925	113500	11266720	2970	2970	2970	2970	0
590	20240925	113400	11266720	2970	2970	2970	2970	0
591	20240925	113300	11266720	2970	2970	2970	2970	0
592	20240925	113200	11266720	2970	2970	2970	2970	0
593	20240925	113100	11266720	2970	2970	2970	2970	0
594	20240925	113000	11266720	2970	2970	2970	2970	0
595	20240925	112900	11266720	2970	2970	2970	2970	0
596	20240925	112800	11266720	2970	2970	2970	2970	0
597	20240925	112700	11266720	2970	2970	2970	2970	0
598	20240925	112600	11266720	2970	2970	2970	2970	0
599	20240925	112500	11266720	2970	2970	2970	2970	0
600	20240925	112400	11266720	2970	2970	2970	2970	0
601	20240925	112300	11266720	2970	2970	2970	2970	0
602	20240925	112200	11266720	2970	2970	2970	2970	0
603	20240925	112100	11266720	2970	2970	2970	2970	0
604	20240925	112000	11266720	2970	2970	2970	2970	0
605	20240925	111900	11266720	2970	2970	2970	2970	0
606	20240925	111800	11266720	2970	2970	2970	2970	0
607	20240925	111700	11266720	2970	2970	2970	2970	0
608	20240925	111600	11266720	2970	2970	2970	2970	1
609	20240925	111500	11263750	2970	2970	2970	2970	0
610	20240925	111400	11263750	2970	2970	2970	2970	0
611	20240925	111300	11263750	2970	2970	2970	2970	0
612	20240925	111200	11263750	2970	2970	2970	2970	0
613	20240925	111100	11263750	2970	2970	2970	2970	0
614	20240925	111000	11263750	2970	2970	2970	2970	0
615	20240925	110900	11263750	2970	2970	2970	2970	2
616	20240925	110800	11257810	2970	2970	2970	2970	1
617	20240925	110700	11254840	2960	2960	2960	2960	0
618	20240925	110600	11254840	2960	2960	2960	2960	0
619	20240925	110500	11254840	2960	2960	2960	2960	0
620	20240925	110400	11254840	2960	2960	2960	2960	0
621	20240925	110300	11254840	2960	2960	2960	2960	0
622	20240925	110200	11254840	2960	2960	2960	2960	112
623	20240925	110100	10923320	2955	2955	2955	2955	0
624	20240925	110000	10923320	2955	2955	2955	2955	200
625	20240925	105900	10332320	2960	2960	2960	2960	0
626	20240925	105800	10332320	2960	2960	2960	2960	0
627	20240925	105700	10332320	2960	2960	2960	2960	16
628	20240925	105600	10284960	2960	2960	2960	2960	0
629	20240925	105500	10284960	2960	2960	2960	2960	0
630	20240925	105400	10284960	2960	2960	2960	2960	0
631	20240925	105300	10284960	2960	2960	2960	2960	0
632	20240925	105200	10284960	2960	2960	2960	2960	0
633	20240925	105100	10284960	2960	2960	2960	2960	0
634	20240925	105000	10284960	2960	2960	2960	2960	0
635	20240925	104900	10284960	2960	2960	2960	2960	16
636	20240925	104800	10237600	2960	2960	2960	2960	0
637	20240925	104700	10237600	2960	2960	2960	2960	0
638	20240925	104600	10237600	2960	2960	2960	2960	0
639	20240925	104500	10237600	2960	2960	2960	2960	5
640	20240925	104400	10222800	2965	2965	2965	2965	0
641	20240925	104300	10222800	2965	2965	2965	2965	0
642	20240925	104200	10222800	2965	2965	2965	2965	0
643	20240925	104100	10222800	2965	2965	2965	2965	0
644	20240925	104000	10222800	2965	2965	2965	2965	0
645	20240925	103900	10222800	2965	2965	2965	2965	262
646	20240925	103800	9445970	2965	2965	2965	2965	0
647	20240925	103700	9445970	2965	2965	2965	2965	0
648	20240925	103600	9445970	2965	2965	2965	2965	0
649	20240925	103500	9445970	2965	2965	2965	2965	84
650	20240925	103400	9196910	2965	2965	2965	2965	0
651	20240925	103300	9196910	2965	2965	2965	2965	6
652	20240925	103200	9179120	2965	2965	2965	2965	1
653	20240925	103100	9176155	2955	2955	2955	2955	0
654	20240925	103000	9176155	2955	2955	2955	2955	0
655	20240925	102900	9176155	2955	2955	2955	2955	0
656	20240925	102800	9176155	2955	2955	2955	2955	0
657	20240925	102700	9176155	2955	2955	2955	2955	0
658	20240925	102600	9176155	2955	2955	2955	2955	0
659	20240925	102500	9176155	2955	2955	2955	2955	0
660	20240925	102400	9176155	2955	2955	2955	2955	0
661	20240925	102300	9176155	2955	2955	2955	2955	20
662	20240925	102200	9117055	2955	2965	2965	2955	21
663	20240925	102100	9054990	2955	2955	2955	2955	0
664	20240925	102000	9054990	2955	2955	2955	2955	0
665	20240925	101900	9054990	2955	2955	2955	2955	0
666	20240925	101800	9054990	2955	2955	2955	2955	0
667	20240925	101700	9054990	2955	2955	2955	2955	0
668	20240925	101600	9054990	2955	2955	2955	2955	0
669	20240925	101500	9054990	2955	2960	2960	2955	2024
670	20240925	101400	3071960	2975	2965	2975	2965	202
671	20240925	101300	2473010	2965	2965	2965	2965	0
672	20240925	101200	2473010	2965	2965	2965	2965	0
673	20240925	101100	2473010	2965	2965	2965	2965	0
674	20240925	101000	2473010	2965	2965	2965	2965	0
675	20240925	100900	2473010	2965	2965	2965	2965	0
676	20240925	100800	2473010	2965	2965	2965	2965	1
677	20240925	100700	2470045	2965	2965	2965	2965	0
678	20240925	100600	2470045	2965	2965	2965	2965	0
679	20240925	100500	2470045	2965	2965	2965	2965	0
680	20240925	100400	2470045	2965	2965	2965	2965	0
681	20240925	100300	2470045	2965	2965	2965	2965	0
682	20240925	100200	2470045	2965	2965	2965	2965	0
683	20240925	100100	2470045	2965	2965	2965	2965	0
684	20240925	100000	2470045	2965	2965	2965	2965	0
685	20240925	095900	2470045	2965	2965	2965	2965	0
686	20240925	095800	2470045	2965	2965	2965	2965	0
687	20240925	095700	2470045	2965	2965	2965	2965	0
688	20240925	095600	2470045	2965	2965	2965	2965	1
689	20240925	095500	2467080	2965	2965	2965	2965	0
690	20240925	095400	2467080	2965	2965	2965	2965	0
691	20240925	095300	2467080	2965	2965	2965	2965	100
692	20240925	095200	2170580	2965	2965	2965	2965	0
693	20240925	095100	2170580	2965	2965	2965	2965	119
694	20240925	095000	1817745	2965	2965	2965	2965	59
695	20240925	094900	1642810	2965	2965	2965	2965	0
696	20240925	094800	1642810	2965	2965	2965	2965	0
697	20240925	094700	1642810	2965	2965	2965	2965	0
698	20240925	094600	1642810	2965	2965	2965	2965	9
699	20240925	094500	1616125	2965	2965	2965	2965	5
700	20240925	094400	1601300	2965	2965	2965	2965	0
701	20240925	094300	1601300	2965	2965	2965	2965	0
702	20240925	094200	1601300	2965	2965	2965	2965	10
703	20240925	094100	1571650	2965	2965	2965	2965	3
704	20240925	094000	1562755	2965	2965	2965	2965	1
705	20240925	093900	1559790	2960	2960	2960	2960	154
706	20240925	093800	1103950	2960	2960	2960	2960	0
707	20240925	093700	1103950	2960	2960	2960	2960	0
708	20240925	093600	1103950	2960	2960	2960	2960	1
709	20240925	093500	1100990	2960	2960	2960	2960	0
710	20240925	093400	1100990	2960	2960	2960	2960	0
711	20240925	093300	1100990	2960	2960	2960	2960	1
712	20240925	093200	1098030	2955	2955	2955	2955	3
713	20240925	093100	1089165	2955	2955	2955	2955	0
714	20240925	093000	1089165	2955	2955	2955	2955	0
715	20240925	092900	1089165	2955	2955	2955	2955	0
716	20240925	092800	1089165	2955	2955	2955	2955	0
717	20240925	092700	1089165	2955	2955	2955	2955	0
718	20240925	092600	1089165	2955	2955	2955	2955	61
719	20240925	092500	908910	2960	2960	2960	2960	0
720	20240925	092400	908910	2960	2960	2960	2960	1
721	20240925	092300	905950	2960	2960	2960	2960	118
722	20240925	092200	556670	2960	2960	2960	2960	0
723	20240925	092100	556670	2960	2965	2965	2960	2
724	20240925	092000	550745	2960	2960	2960	2960	0
725	20240925	091900	550745	2960	2960	2960	2960	138
726	20240925	091800	142265	2965	2965	2965	2965	1
727	20240925	091700	139300	2980	2980	2980	2980	0
728	20240925	091600	139300	2980	2980	2980	2980	0
729	20240925	091500	139300	2980	2980	2980	2980	0
730	20240925	091400	139300	2980	2980	2980	2980	0
731	20240925	091300	139300	2980	2980	2980	2980	0
732	20240925	091200	139300	2980	2980	2980	2980	0
733	20240925	091100	139300	2980	2980	2980	2980	0
734	20240925	091000	139300	2980	2960	2980	2960	36
735	20240925	090900	32720	2960	2960	2960	2960	1
736	20240925	090800	29760	2960	2980	2980	2960	3
737	20240925	090700	20840	2975	2975	2975	2975	0
738	20240925	090600	20840	2975	2975	2975	2975	0
739	20240925	090500	20840	2975	2975	2975	2975	5
740	20240925	090400	5965	2980	2980	2980	2980	0
741	20240925	090300	5965	2980	2980	2980	2980	0
742	20240925	090200	5965	2980	2980	2980	2980	1
743	20240925	090100	2985	2985	2985	2985	2985	0
744	20240925	090000	2985	2985	2985	2985	2985	1