KissMeData/352700/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211200	63876595	2830	2830	2830	2830	1146
3	20240909	211100	63876595	2830	2830	2830	2830	0
4	20240909	211000	63876595	2830	2830	2830	2830	0
5	20240909	210900	63876595	2830	2830	2830	2830	0
6	20240909	210800	63876595	2830	2830	2830	2830	0
7	20240909	210700	63876595	2830	2830	2830	2830	0
8	20240909	210600	63876595	2830	2830	2830	2830	0
9	20240909	210500	63876595	2830	2830	2830	2830	0
10	20240909	210400	63876595	2830	2830	2830	2830	0
11	20240909	210300	63876595	2830	2830	2830	2830	0
12	20240909	210200	63876595	2830	2830	2830	2830	0
13	20240909	210100	63876595	2830	2830	2830	2830	0
14	20240909	210000	63876595	2830	2830	2830	2830	0
15	20240909	205900	63876595	2830	2830	2830	2830	0
16	20240909	205800	63876595	2830	2830	2830	2830	0
17	20240909	205700	63876595	2830	2830	2830	2830	0
18	20240909	205600	63876595	2830	2830	2830	2830	0
19	20240909	205500	63876595	2830	2830	2830	2830	0
20	20240909	205400	63876595	2830	2830	2830	2830	0
21	20240909	205300	63876595	2830	2830	2830	2830	0
22	20240909	205200	63876595	2830	2830	2830	2830	0
23	20240909	205100	63876595	2830	2830	2830	2830	0
24	20240909	205000	63876595	2830	2830	2830	2830	0
25	20240909	204900	63876595	2830	2830	2830	2830	0
26	20240909	204800	63876595	2830	2830	2830	2830	0
27	20240909	204700	63876595	2830	2830	2830	2830	0
28	20240909	204600	63876595	2830	2830	2830	2830	0
29	20240909	204500	63876595	2830	2830	2830	2830	0
30	20240909	204400	63876595	2830	2830	2830	2830	0
31	20240909	204300	63876595	2830	2830	2830	2830	0
32	20240909	204200	63876595	2830	2830	2830	2830	1146
33	20240909	204100	63876595	2830	2830	2830	2830	0
34	20240909	204000	63876595	2830	2830	2830	2830	0
35	20240909	203900	63876595	2830	2830	2830	2830	0
36	20240909	203800	63876595	2830	2830	2830	2830	0
37	20240909	203700	63876595	2830	2830	2830	2830	0
38	20240909	203600	63876595	2830	2830	2830	2830	0
39	20240909	203500	63876595	2830	2830	2830	2830	0
40	20240909	203400	63876595	2830	2830	2830	2830	0
41	20240909	203300	63876595	2830	2830	2830	2830	0
42	20240909	203200	63876595	2830	2830	2830	2830	0
43	20240909	203100	63876595	2830	2830	2830	2830	0
44	20240909	203000	63876595	2830	2830	2830	2830	0
45	20240909	202900	63876595	2830	2830	2830	2830	0
46	20240909	202800	63876595	2830	2830	2830	2830	0
47	20240909	202700	63876595	2830	2830	2830	2830	0
48	20240909	202600	63876595	2830	2830	2830	2830	0
49	20240909	202500	63876595	2830	2830	2830	2830	0
50	20240909	202400	63876595	2830	2830	2830	2830	0
51	20240909	202300	63876595	2830	2830	2830	2830	0
52	20240909	202200	63876595	2830	2830	2830	2830	0
53	20240909	202100	63876595	2830	2830	2830	2830	0
54	20240909	202000	63876595	2830	2830	2830	2830	0
55	20240909	201900	63876595	2830	2830	2830	2830	0
56	20240909	201800	63876595	2830	2830	2830	2830	0
57	20240909	201700	63876595	2830	2830	2830	2830	0
58	20240909	201600	63876595	2830	2830	2830	2830	0
59	20240909	201500	63876595	2830	2830	2830	2830	0
60	20240909	201400	63876595	2830	2830	2830	2830	0
61	20240909	201300	63876595	2830	2830	2830	2830	0
62	20240909	201200	63876595	2830	2830	2830	2830	1146
63	20240909	201100	63876595	2830	2830	2830	2830	0
64	20240909	201000	63876595	2830	2830	2830	2830	0
65	20240909	200900	63876595	2830	2830	2830	2830	0
66	20240909	200800	63876595	2830	2830	2830	2830	0
67	20240909	200700	63876595	2830	2830	2830	2830	0
68	20240909	200600	63876595	2830	2830	2830	2830	0
69	20240909	200500	63876595	2830	2830	2830	2830	0
70	20240909	200400	63876595	2830	2830	2830	2830	0
71	20240909	200300	63876595	2830	2830	2830	2830	0
72	20240909	200200	63876595	2830	2830	2830	2830	0
73	20240909	200100	63876595	2830	2830	2830	2830	0
74	20240909	200000	63876595	2830	2830	2830	2830	0
75	20240909	195900	63876595	2830	2830	2830	2830	0
76	20240909	195800	63876595	2830	2830	2830	2830	0
77	20240909	195700	63876595	2830	2830	2830	2830	0
78	20240909	195600	63876595	2830	2830	2830	2830	0
79	20240909	195500	63876595	2830	2830	2830	2830	0
80	20240909	195400	63876595	2830	2830	2830	2830	0
81	20240909	195300	63876595	2830	2830	2830	2830	0
82	20240909	195200	63876595	2830	2830	2830	2830	0
83	20240909	195100	63876595	2830	2830	2830	2830	0
84	20240909	195000	63876595	2830	2830	2830	2830	0
85	20240909	194900	63876595	2830	2830	2830	2830	0
86	20240909	194800	63876595	2830	2830	2830	2830	0
87	20240909	194700	63876595	2830	2830	2830	2830	0
88	20240909	194600	63876595	2830	2830	2830	2830	0
89	20240909	194500	63876595	2830	2830	2830	2830	0
90	20240909	194400	63876595	2830	2830	2830	2830	0
91	20240909	194300	63876595	2830	2830	2830	2830	0
92	20240909	194200	63876595	2830	2830	2830	2830	1146
93	20240909	194100	63876595	2830	2830	2830	2830	0
94	20240909	194000	63876595	2830	2830	2830	2830	0
95	20240909	193900	63876595	2830	2830	2830	2830	0
96	20240909	193800	63876595	2830	2830	2830	2830	0
97	20240909	193700	63876595	2830	2830	2830	2830	0
98	20240909	193600	63876595	2830	2830	2830	2830	0
99	20240909	193500	63876595	2830	2830	2830	2830	0
100	20240909	193400	63876595	2830	2830	2830	2830	0
101	20240909	193300	63876595	2830	2830	2830	2830	0
102	20240909	193200	63876595	2830	2830	2830	2830	0
103	20240909	193100	63876595	2830	2830	2830	2830	0
104	20240909	193000	63876595	2830	2830	2830	2830	0
105	20240909	192900	63876595	2830	2830	2830	2830	0
106	20240909	192800	63876595	2830	2830	2830	2830	0
107	20240909	192700	63876595	2830	2830	2830	2830	0
108	20240909	192600	63876595	2830	2830	2830	2830	0
109	20240909	192500	63876595	2830	2830	2830	2830	0
110	20240909	192400	63876595	2830	2830	2830	2830	0
111	20240909	192300	63876595	2830	2830	2830	2830	0
112	20240909	192200	63876595	2830	2830	2830	2830	0
113	20240909	192100	63876595	2830	2830	2830	2830	0
114	20240909	192000	63876595	2830	2830	2830	2830	0
115	20240909	191900	63876595	2830	2830	2830	2830	0
116	20240909	191800	63876595	2830	2830	2830	2830	0
117	20240909	191700	63876595	2830	2830	2830	2830	0
118	20240909	191600	63876595	2830	2830	2830	2830	0
119	20240909	191500	63876595	2830	2830	2830	2830	0
120	20240909	191400	63876595	2830	2830	2830	2830	0
121	20240909	191300	63876595	2830	2830	2830	2830	0
122	20240909	191200	63876595	2830	2830	2830	2830	1146
123	20240909	191100	63876595	2830	2830	2830	2830	0
124	20240909	191000	63876595	2830	2830	2830	2830	0
125	20240909	190900	63876595	2830	2830	2830	2830	0
126	20240909	190800	63876595	2830	2830	2830	2830	0
127	20240909	190700	63876595	2830	2830	2830	2830	0
128	20240909	190600	63876595	2830	2830	2830	2830	0
129	20240909	190500	63876595	2830	2830	2830	2830	0
130	20240909	190400	63876595	2830	2830	2830	2830	0
131	20240909	190300	63876595	2830	2830	2830	2830	0
132	20240909	190200	63876595	2830	2830	2830	2830	0
133	20240909	190100	63876595	2830	2830	2830	2830	0
134	20240909	190000	63876595	2830	2830	2830	2830	0
135	20240909	185900	63876595	2830	2830	2830	2830	0
136	20240909	185800	63876595	2830	2830	2830	2830	0
137	20240909	185700	63876595	2830	2830	2830	2830	0
138	20240909	185600	63876595	2830	2830	2830	2830	0
139	20240909	185500	63876595	2830	2830	2830	2830	0
140	20240909	185400	63876595	2830	2830	2830	2830	0
141	20240909	185300	63876595	2830	2830	2830	2830	0
142	20240909	185200	63876595	2830	2830	2830	2830	0
143	20240909	185100	63876595	2830	2830	2830	2830	0
144	20240909	185000	63876595	2830	2830	2830	2830	0
145	20240909	184900	63876595	2830	2830	2830	2830	0
146	20240909	184800	63876595	2830	2830	2830	2830	0
147	20240909	184700	63876595	2830	2830	2830	2830	0
148	20240909	184600	63876595	2830	2830	2830	2830	0
149	20240909	184500	63876595	2830	2830	2830	2830	0
150	20240909	184400	63876595	2830	2830	2830	2830	0
151	20240909	184300	63876595	2830	2830	2830	2830	0
152	20240909	184200	63876595	2830	2830	2830	2830	1146
153	20240909	184100	63876595	2830	2830	2830	2830	0
154	20240909	184000	63876595	2830	2830	2830	2830	0
155	20240909	183900	63876595	2830	2830	2830	2830	0
156	20240909	183800	63876595	2830	2830	2830	2830	0
157	20240909	183700	63876595	2830	2830	2830	2830	0
158	20240909	183600	63876595	2830	2830	2830	2830	0
159	20240909	183500	63876595	2830	2830	2830	2830	0
160	20240909	183400	63876595	2830	2830	2830	2830	0
161	20240909	183300	63876595	2830	2830	2830	2830	0
162	20240909	183200	63876595	2830	2830	2830	2830	0
163	20240909	183100	63876595	2830	2830	2830	2830	0
164	20240909	183000	63876595	2830	2830	2830	2830	0
165	20240909	182900	63876595	2830	2830	2830	2830	0
166	20240909	182800	63876595	2830	2830	2830	2830	0
167	20240909	182700	63876595	2830	2830	2830	2830	0
168	20240909	182600	63876595	2830	2830	2830	2830	0
169	20240909	182500	63876595	2830	2830	2830	2830	0
170	20240909	182400	63876595	2830	2830	2830	2830	0
171	20240909	182300	63876595	2830	2830	2830	2830	0
172	20240909	182200	63876595	2830	2830	2830	2830	0
173	20240909	182100	63876595	2830	2830	2830	2830	0
174	20240909	182000	63876595	2830	2830	2830	2830	0
175	20240909	181900	63876595	2830	2830	2830	2830	0
176	20240909	181800	63876595	2830	2830	2830	2830	0
177	20240909	181700	63876595	2830	2830	2830	2830	0
178	20240909	181600	63876595	2830	2830	2830	2830	0
179	20240909	181500	63876595	2830	2830	2830	2830	0
180	20240909	181400	63876595	2830	2830	2830	2830	0
181	20240909	181300	63876595	2830	2830	2830	2830	0
182	20240909	181200	63876595	2830	2830	2830	2830	1146
183	20240909	181100	63876595	2830	2830	2830	2830	0
184	20240909	181000	63876595	2830	2830	2830	2830	0
185	20240909	180900	63876595	2830	2830	2830	2830	0
186	20240909	180800	63876595	2830	2830	2830	2830	0
187	20240909	180700	63876595	2830	2830	2830	2830	0
188	20240909	180600	63876595	2830	2830	2830	2830	0
189	20240909	180500	63876595	2830	2830	2830	2830	0
190	20240909	180400	63876595	2830	2830	2830	2830	0
191	20240909	180300	63876595	2830	2830	2830	2830	0
192	20240909	180200	63876595	2830	2830	2830	2830	0
193	20240909	180100	63876595	2830	2830	2830	2830	0
194	20240909	180000	63876595	2830	2830	2830	2830	0
195	20240909	175900	63876595	2830	2830	2830	2830	0
196	20240909	175800	63876595	2830	2830	2830	2830	0
197	20240909	175700	63876595	2830	2830	2830	2830	0
198	20240909	175600	63876595	2830	2830	2830	2830	0
199	20240909	175500	63876595	2830	2830	2830	2830	0
200	20240909	175400	63876595	2830	2830	2830	2830	0
201	20240909	175300	63876595	2830	2830	2830	2830	0
202	20240909	175200	63876595	2830	2830	2830	2830	0
203	20240909	175100	63876595	2830	2830	2830	2830	0
204	20240909	175000	63876595	2830	2830	2830	2830	0
205	20240909	174900	63876595	2830	2830	2830	2830	0
206	20240909	174800	63876595	2830	2830	2830	2830	0
207	20240909	174700	63876595	2830	2830	2830	2830	0
208	20240909	174600	63876595	2830	2830	2830	2830	0
209	20240909	174500	63876595	2830	2830	2830	2830	0
210	20240909	174400	63876595	2830	2830	2830	2830	0
211	20240909	174300	63876595	2830	2830	2830	2830	0
212	20240909	174200	63876595	2830	2830	2830	2830	1146
213	20240909	174100	63876595	2830	2830	2830	2830	0
214	20240909	174000	63876595	2830	2830	2830	2830	0
215	20240909	173900	63876595	2830	2830	2830	2830	0
216	20240909	173800	63876595	2830	2830	2830	2830	0
217	20240909	173700	63876595	2830	2830	2830	2830	0
218	20240909	173600	63876595	2830	2830	2830	2830	0
219	20240909	173500	63876595	2830	2830	2830	2830	0
220	20240909	173400	63876595	2830	2830	2830	2830	0
221	20240909	173300	63876595	2830	2830	2830	2830	0
222	20240909	173200	63876595	2830	2830	2830	2830	0
223	20240909	173100	63876595	2830	2830	2830	2830	0
224	20240909	173000	63876595	2830	2830	2830	2830	0
225	20240909	172900	63876595	2830	2830	2830	2830	0
226	20240909	172800	63876595	2830	2830	2830	2830	0
227	20240909	172700	63876595	2830	2830	2830	2830	0
228	20240909	172600	63876595	2830	2830	2830	2830	0
229	20240909	172500	63876595	2830	2830	2830	2830	0
230	20240909	172400	63876595	2830	2830	2830	2830	0
231	20240909	172300	63876595	2830	2830	2830	2830	0
232	20240909	172200	63876595	2830	2830	2830	2830	0
233	20240909	172100	63876595	2830	2830	2830	2830	0
234	20240909	172000	63876595	2830	2830	2830	2830	0
235	20240909	171900	63876595	2830	2830	2830	2830	0
236	20240909	171800	63876595	2830	2830	2830	2830	0
237	20240909	171700	63876595	2830	2830	2830	2830	0
238	20240909	171600	63876595	2830	2830	2830	2830	0
239	20240909	171500	63876595	2830	2830	2830	2830	0
240	20240909	171400	63876595	2830	2830	2830	2830	0
241	20240909	171300	63876595	2830	2830	2830	2830	0
242	20240909	171200	63876595	2830	2830	2830	2830	1146
243	20240909	171100	63876595	2830	2830	2830	2830	0
244	20240909	171000	63876595	2830	2830	2830	2830	0
245	20240909	170900	63876595	2830	2830	2830	2830	0
246	20240909	170800	63876595	2830	2830	2830	2830	0
247	20240909	170700	63876595	2830	2830	2830	2830	0
248	20240909	170600	63876595	2830	2830	2830	2830	0
249	20240909	170500	63876595	2830	2830	2830	2830	0
250	20240909	170400	63876595	2830	2830	2830	2830	0
251	20240909	170300	63876595	2830	2830	2830	2830	0
252	20240909	170200	63876595	2830	2830	2830	2830	0
253	20240909	170100	63876595	2830	2830	2830	2830	0
254	20240909	170000	63876595	2830	2830	2830	2830	0
255	20240909	165900	63876595	2830	2830	2830	2830	0
256	20240909	165800	63876595	2830	2830	2830	2830	0
257	20240909	165700	63876595	2830	2830	2830	2830	0
258	20240909	165600	63876595	2830	2830	2830	2830	0
259	20240909	165500	63876595	2830	2830	2830	2830	0
260	20240909	165400	63876595	2830	2830	2830	2830	0
261	20240909	165300	63876595	2830	2830	2830	2830	0
262	20240909	165200	63876595	2830	2830	2830	2830	0
263	20240909	165100	63876595	2830	2830	2830	2830	0
264	20240909	165000	63876595	2830	2830	2830	2830	0
265	20240909	164900	63876595	2830	2830	2830	2830	0
266	20240909	164800	63876595	2830	2830	2830	2830	0
267	20240909	164700	63876595	2830	2830	2830	2830	0
268	20240909	164600	63876595	2830	2830	2830	2830	0
269	20240909	164500	63876595	2830	2830	2830	2830	0
270	20240909	164400	63876595	2830	2830	2830	2830	0
271	20240909	164300	63876595	2830	2830	2830	2830	0
272	20240909	164200	63876595	2830	2830	2830	2830	1146
273	20240909	164100	63876595	2830	2830	2830	2830	0
274	20240909	164000	63876595	2830	2830	2830	2830	0
275	20240909	163900	63876595	2830	2830	2830	2830	0
276	20240909	163800	63876595	2830	2830	2830	2830	0
277	20240909	163700	63876595	2830	2830	2830	2830	0
278	20240909	163600	63876595	2830	2830	2830	2830	0
279	20240909	163500	63876595	2830	2830	2830	2830	0
280	20240909	163400	63876595	2830	2830	2830	2830	0
281	20240909	163300	63876595	2830	2830	2830	2830	0
282	20240909	163200	63876595	2830	2830	2830	2830	0
283	20240909	163100	63876595	2830	2830	2830	2830	0
284	20240909	163000	63876595	2830	2830	2830	2830	0
285	20240909	162900	63876595	2830	2830	2830	2830	0
286	20240909	162800	63876595	2830	2830	2830	2830	0
287	20240909	162700	63876595	2830	2830	2830	2830	0
288	20240909	162600	63876595	2830	2830	2830	2830	0
289	20240909	162500	63876595	2830	2830	2830	2830	0
290	20240909	162400	63876595	2830	2830	2830	2830	0
291	20240909	162300	63876595	2830	2830	2830	2830	0
292	20240909	162200	63876595	2830	2830	2830	2830	0
293	20240909	162100	63876595	2830	2830	2830	2830	0
294	20240909	162000	63876595	2830	2830	2830	2830	0
295	20240909	161900	63876595	2830	2830	2830	2830	0
296	20240909	161800	63876595	2830	2830	2830	2830	0
297	20240909	161700	63876595	2830	2830	2830	2830	0
298	20240909	161600	63876595	2830	2830	2830	2830	0
299	20240909	161500	63876595	2830	2830	2830	2830	0
300	20240909	161400	63876595	2830	2830	2830	2830	0
301	20240909	161300	63876595	2830	2830	2830	2830	0
302	20240909	161200	63876595	2830	2830	2830	2830	1146
303	20240909	161100	63876595	2830	2830	2830	2830	0
304	20240909	161000	63876595	2830	2830	2830	2830	0
305	20240909	160900	63876595	2830	2830	2830	2830	0
306	20240909	160800	63876595	2830	2830	2830	2830	0
307	20240909	160700	63876595	2830	2830	2830	2830	0
308	20240909	160600	63876595	2830	2830	2830	2830	0
309	20240909	160500	63876595	2830	2830	2830	2830	0
310	20240909	160400	63876595	2830	2830	2830	2830	0
311	20240909	160300	63876595	2830	2830	2830	2830	0
312	20240909	160200	63876595	2830	2830	2830	2830	0
313	20240909	160100	63876595	2830	2830	2830	2830	0
314	20240909	160000	63876595	2830	2830	2830	2830	0
315	20240909	155900	63876595	2830	2830	2830	2830	0
316	20240909	155800	63876595	2830	2830	2830	2830	0
317	20240909	155700	63876595	2830	2830	2830	2830	0
318	20240909	155600	63876595	2830	2830	2830	2830	0
319	20240909	155500	63876595	2830	2830	2830	2830	0
320	20240909	155400	63876595	2830	2830	2830	2830	0
321	20240909	155300	63876595	2830	2830	2830	2830	0
322	20240909	155200	63876595	2830	2830	2830	2830	0
323	20240909	155100	63876595	2830	2830	2830	2830	0
324	20240909	155000	63876595	2830	2830	2830	2830	0
325	20240909	154900	63876595	2830	2830	2830	2830	0
326	20240909	154800	63876595	2830	2830	2830	2830	0
327	20240909	154700	63876595	2830	2830	2830	2830	0
328	20240909	154600	63876595	2830	2830	2830	2830	0
329	20240909	154500	63876595	2830	2830	2830	2830	0
330	20240909	154400	63876595	2830	2830	2830	2830	0
331	20240909	154300	63876595	2830	2830	2830	2830	0
332	20240909	154200	63876595	2830	2830	2830	2830	1146
333	20240909	154100	63876595	2830	2830	2830	2830	0
334	20240909	154000	63876595	2830	2830	2830	2830	0
335	20240909	153900	63876595	2830	2830	2830	2830	0
336	20240909	153800	63876595	2830	2830	2830	2830	0
337	20240909	153700	63876595	2830	2830	2830	2830	0
338	20240909	153600	63876595	2830	2830	2830	2830	0
339	20240909	153500	63876595	2830	2830	2830	2830	0
340	20240909	153400	63876595	2830	2830	2830	2830	0
341	20240909	153300	63876595	2830	2830	2830	2830	0
342	20240909	153200	63876595	2830	2830	2830	2830	0
343	20240909	153100	63876595	2830	2830	2830	2830	0
344	20240909	153000	63876595	2830	2830	2830	2830	1146
345	20240909	152900	60633415	2850	2850	2850	2850	0
346	20240909	152800	60633415	2850	2850	2850	2850	0
347	20240909	152700	60633415	2850	2850	2850	2850	0
348	20240909	152600	60633415	2850	2850	2850	2850	0
349	20240909	152500	60633415	2850	2850	2850	2850	0
350	20240909	152400	60633415	2850	2850	2850	2850	0
351	20240909	152300	60633415	2850	2850	2850	2850	0
352	20240909	152200	60633415	2850	2850	2850	2850	0
353	20240909	152100	60633415	2850	2850	2850	2850	0
354	20240909	152000	60633415	2850	2850	2850	2850	0
355	20240909	151900	60633415	2850	2835	2850	2835	27
356	20240909	151800	60556810	2840	2840	2840	2840	124
357	20240909	151700	60204650	2850	2850	2850	2850	0
358	20240909	151600	60204650	2850	2850	2850	2850	0
359	20240909	151500	60204650	2850	2850	2850	2850	0
360	20240909	151400	60204650	2850	2850	2850	2850	0
361	20240909	151300	60204650	2850	2850	2850	2850	0
362	20240909	151200	60204650	2850	2850	2850	2850	0
363	20240909	151100	60204650	2850	2850	2850	2850	0
364	20240909	151000	60204650	2850	2850	2850	2850	0
365	20240909	150900	60204650	2850	2850	2850	2850	0
366	20240909	150800	60204650	2850	2850	2850	2850	0
367	20240909	150700	60204650	2850	2850	2850	2850	0
368	20240909	150600	60204650	2850	2850	2850	2850	1
369	20240909	150500	60201800	2840	2840	2840	2840	0
370	20240909	150400	60201800	2840	2840	2840	2840	10
371	20240909	150300	60173400	2835	2835	2835	2835	0
372	20240909	150200	60173400	2835	2840	2840	2835	334
373	20240909	150100	59225840	2850	2850	2850	2850	0
374	20240909	150000	59225840	2850	2850	2850	2850	0
375	20240909	145900	59225840	2850	2850	2850	2850	0
376	20240909	145800	59225840	2850	2850	2850	2850	0
377	20240909	145700	59225840	2850	2850	2850	2850	0
378	20240909	145600	59225840	2850	2850	2850	2850	0
379	20240909	145500	59225840	2850	2850	2850	2850	0
380	20240909	145400	59225840	2850	2850	2850	2850	0
381	20240909	145300	59225840	2850	2850	2850	2850	0
382	20240909	145200	59225840	2850	2850	2850	2850	10
383	20240909	145100	59197340	2850	2850	2850	2850	0
384	20240909	145000	59197340	2850	2850	2850	2850	0
385	20240909	144900	59197340	2850	2850	2850	2850	0
386	20240909	144800	59197340	2850	2850	2850	2850	0
387	20240909	144700	59197340	2850	2850	2850	2850	0
388	20240909	144600	59197340	2850	2850	2850	2850	0
389	20240909	144500	59197340	2850	2850	2850	2850	0
390	20240909	144400	59197340	2850	2850	2850	2850	0
391	20240909	144300	59197340	2850	2850	2850	2850	0
392	20240909	144200	59197340	2850	2850	2850	2850	1
393	20240909	144100	59194490	2850	2850	2850	2850	0
394	20240909	144000	59194490	2850	2850	2850	2850	199
395	20240909	143900	58627340	2850	2850	2850	2850	0
396	20240909	143800	58627340	2850	2850	2850	2850	0
397	20240909	143700	58627340	2850	2850	2850	2850	0
398	20240909	143600	58627340	2850	2850	2850	2850	1
399	20240909	143500	58624490	2840	2840	2840	2840	0
400	20240909	143400	58624490	2840	2840	2840	2840	102
401	20240909	143300	58334810	2840	2840	2840	2840	138
402	20240909	143200	57942890	2840	2845	2845	2840	186
403	20240909	143100	57414580	2845	2845	2845	2845	406
404	20240909	143000	56259510	2845	2845	2845	2845	0
405	20240909	142900	56259510	2845	2845	2845	2845	0
406	20240909	142800	56259510	2845	2845	2845	2845	0
407	20240909	142700	56259510	2845	2845	2845	2840	307
408	20240909	142600	55386145	2845	2845	2845	2845	0
409	20240909	142500	55386145	2845	2845	2845	2845	0
410	20240909	142400	55386145	2845	2845	2850	2845	27
411	20240909	142300	55309230	2850	2850	2850	2850	0
412	20240909	142200	55309230	2850	2850	2850	2850	0
413	20240909	142100	55309230	2850	2850	2850	2850	0
414	20240909	142000	55309230	2850	2850	2850	2850	0
415	20240909	141900	55309230	2850	2850	2850	2850	1
416	20240909	141800	55306380	2855	2855	2855	2855	0
417	20240909	141700	55306380	2855	2855	2855	2855	0
418	20240909	141600	55306380	2855	2855	2855	2855	0
419	20240909	141500	55306380	2855	2855	2855	2855	0
420	20240909	141400	55306380	2855	2855	2855	2855	0
421	20240909	141300	55306380	2855	2855	2855	2855	0
422	20240909	141200	55306380	2855	2855	2855	2855	0
423	20240909	141100	55306380	2855	2855	2855	2855	0
424	20240909	141000	55306380	2855	2855	2855	2855	0
425	20240909	140900	55306380	2855	2855	2855	2855	0
426	20240909	140800	55306380	2855	2855	2855	2855	0
427	20240909	140700	55306380	2855	2855	2855	2855	0
428	20240909	140600	55306380	2855	2855	2855	2855	0
429	20240909	140500	55306380	2855	2855	2855	2855	0
430	20240909	140400	55306380	2855	2855	2855	2855	0
431	20240909	140300	55306380	2855	2855	2855	2855	0
432	20240909	140200	55306380	2855	2855	2855	2855	0
433	20240909	140100	55306380	2855	2855	2855	2855	0
434	20240909	140000	55306380	2855	2845	2855	2845	322
435	20240909	135900	54390270	2845	2845	2845	2845	0
436	20240909	135800	54390270	2845	2845	2845	2845	0
437	20240909	135700	54390270	2845	2845	2845	2845	0
438	20240909	135600	54390270	2845	2845	2845	2845	40
439	20240909	135500	54276470	2845	2845	2845	2845	0
440	20240909	135400	54276470	2845	2845	2845	2845	0
441	20240909	135300	54276470	2845	2845	2845	2845	0
442	20240909	135200	54276470	2845	2845	2845	2845	0
443	20240909	135100	54276470	2845	2845	2845	2845	0
444	20240909	135000	54276470	2845	2845	2845	2845	1
445	20240909	134900	54273625	2850	2850	2850	2850	0
446	20240909	134800	54273625	2850	2850	2850	2850	0
447	20240909	134700	54273625	2850	2850	2850	2850	0
448	20240909	134600	54273625	2850	2850	2850	2850	0
449	20240909	134500	54273625	2850	2850	2850	2850	0
450	20240909	134400	54273625	2850	2850	2850	2850	0
451	20240909	134300	54273625	2850	2850	2850	2850	88
452	20240909	134200	54022825	2855	2855	2855	2855	0
453	20240909	134100	54022825	2855	2855	2855	2855	0
454	20240909	134000	54022825	2855	2855	2855	2855	0
455	20240909	133900	54022825	2855	2840	2855	2840	2
456	20240909	133800	54017130	2840	2840	2840	2840	18
457	20240909	133700	53966010	2855	2855	2855	2855	0
458	20240909	133600	53966010	2855	2855	2855	2855	0
459	20240909	133500	53966010	2855	2855	2855	2855	0
460	20240909	133400	53966010	2855	2855	2855	2855	0
461	20240909	133300	53966010	2855	2855	2855	2855	0
462	20240909	133200	53966010	2855	2855	2855	2855	0
463	20240909	133100	53966010	2855	2855	2855	2855	0
464	20240909	133000	53966010	2855	2855	2855	2855	0
465	20240909	132900	53966010	2855	2855	2855	2855	0
466	20240909	132800	53966010	2855	2855	2855	2855	0
467	20240909	132700	53966010	2855	2855	2855	2855	0
468	20240909	132600	53966010	2855	2855	2855	2855	0
469	20240909	132500	53966010	2855	2855	2855	2855	0
470	20240909	132400	53966010	2855	2855	2855	2855	0
471	20240909	132300	53966010	2855	2855	2855	2855	0
472	20240909	132200	53966010	2855	2855	2855	2855	0
473	20240909	132100	53966010	2855	2855	2855	2855	0
474	20240909	132000	53966010	2855	2855	2855	2855	0
475	20240909	131900	53966010	2855	2855	2855	2855	0
476	20240909	131800	53966010	2855	2855	2855	2855	0
477	20240909	131700	53966010	2855	2840	2855	2840	1155
478	20240909	131600	50675405	2840	2840	2840	2840	0
479	20240909	131500	50675405	2840	2840	2840	2840	0
480	20240909	131400	50675405	2840	2840	2840	2840	0
481	20240909	131300	50675405	2840	2840	2840	2840	0
482	20240909	131200	50675405	2840	2840	2840	2840	0
483	20240909	131100	50675405	2840	2840	2840	2840	0
484	20240909	131000	50675405	2840	2840	2840	2840	486
485	20240909	130900	49295165	2840	2840	2840	2840	0
486	20240909	130800	49295165	2840	2840	2840	2840	0
487	20240909	130700	49295165	2840	2840	2840	2840	0
488	20240909	130600	49295165	2840	2840	2840	2840	0
489	20240909	130500	49295165	2840	2840	2840	2840	0
490	20240909	130400	49295165	2840	2840	2840	2840	0
491	20240909	130300	49295165	2840	2840	2840	2840	0
492	20240909	130200	49295165	2840	2840	2840	2840	0
493	20240909	130100	49295165	2840	2840	2840	2840	0
494	20240909	130000	49295165	2840	2840	2840	2840	0
495	20240909	125900	49295165	2840	2840	2840	2840	0
496	20240909	125800	49295165	2840	2840	2840	2840	0
497	20240909	125700	49295165	2840	2840	2840	2840	0
498	20240909	125600	49295165	2840	2840	2840	2840	0
499	20240909	125500	49295165	2840	2840	2840	2840	0
500	20240909	125400	49295165	2840	2840	2840	2840	0
501	20240909	125300	49295165	2840	2840	2840	2840	0
502	20240909	125200	49295165	2840	2840	2840	2840	7
503	20240909	125100	49275285	2840	2840	2840	2840	0
504	20240909	125000	49275285	2840	2840	2840	2840	0
505	20240909	124900	49275285	2840	2840	2840	2840	0
506	20240909	124800	49275285	2840	2840	2840	2840	0
507	20240909	124700	49275285	2840	2840	2840	2840	0
508	20240909	124600	49275285	2840	2840	2840	2840	0
509	20240909	124500	49275285	2840	2840	2840	2840	0
510	20240909	124400	49275285	2840	2840	2840	2840	0
511	20240909	124300	49275285	2840	2840	2840	2840	0
512	20240909	124200	49275285	2840	2840	2840	2840	0
513	20240909	124100	49275285	2840	2840	2840	2840	0
514	20240909	124000	49275285	2840	2840	2840	2840	0
515	20240909	123900	49275285	2840	2840	2840	2840	0
516	20240909	123800	49275285	2840	2840	2840	2840	7
517	20240909	123700	49255405	2835	2835	2835	2835	1
518	20240909	123600	49252570	2835	2835	2835	2835	0
519	20240909	123500	49252570	2835	2835	2835	2835	0
520	20240909	123400	49252570	2835	2835	2835	2835	0
521	20240909	123300	49252570	2835	2835	2835	2835	0
522	20240909	123200	49252570	2835	2835	2835	2835	0
523	20240909	123100	49252570	2835	2835	2835	2835	0
524	20240909	123000	49252570	2835	2835	2835	2835	0
525	20240909	122900	49252570	2835	2835	2835	2835	129
526	20240909	122800	48886855	2830	2830	2830	2830	500
527	20240909	122700	47471855	2835	2835	2835	2835	0
528	20240909	122600	47471855	2835	2835	2835	2835	0
529	20240909	122500	47471855	2835	2835	2835	2835	0
530	20240909	122400	47471855	2835	2835	2835	2835	0
531	20240909	122300	47471855	2835	2835	2835	2835	0
532	20240909	122200	47471855	2835	2835	2835	2835	0
533	20240909	122100	47471855	2835	2835	2835	2835	0
534	20240909	122000	47471855	2835	2835	2835	2835	0
535	20240909	121900	47471855	2835	2835	2835	2835	0
536	20240909	121800	47471855	2835	2835	2835	2835	0
537	20240909	121700	47471855	2835	2835	2835	2835	0
538	20240909	121600	47471855	2835	2835	2835	2835	0
539	20240909	121500	47471855	2835	2835	2835	2835	0
540	20240909	121400	47471855	2835	2835	2835	2835	0
541	20240909	121300	47471855	2835	2835	2835	2835	0
542	20240909	121200	47471855	2835	2835	2835	2835	0
543	20240909	121100	47471855	2835	2835	2835	2835	0
544	20240909	121000	47471855	2835	2835	2835	2835	0
545	20240909	120900	47471855	2835	2835	2835	2835	0
546	20240909	120800	47471855	2835	2835	2835	2835	0
547	20240909	120700	47471855	2835	2835	2835	2835	0
548	20240909	120600	47471855	2835	2835	2835	2835	0
549	20240909	120500	47471855	2835	2835	2835	2835	0
550	20240909	120400	47471855	2835	2835	2835	2835	0
551	20240909	120300	47471855	2835	2835	2835	2835	0
552	20240909	120200	47471855	2835	2835	2835	2835	0
553	20240909	120100	47471855	2835	2835	2835	2835	0
554	20240909	120000	47471855	2835	2835	2835	2835	0
555	20240909	115900	47471855	2835	2835	2835	2835	0
556	20240909	115800	47471855	2835	2835	2835	2835	0
557	20240909	115700	47471855	2835	2835	2835	2835	0
558	20240909	115600	47471855	2835	2835	2835	2835	0
559	20240909	115500	47471855	2835	2835	2835	2835	0
560	20240909	115400	47471855	2835	2830	2835	2830	13
561	20240909	115300	47435055	2835	2835	2835	2835	0
562	20240909	115200	47435055	2835	2835	2835	2835	0
563	20240909	115100	47435055	2835	2835	2835	2835	0
564	20240909	115000	47435055	2835	2835	2835	2835	0
565	20240909	114900	47435055	2835	2835	2835	2835	0
566	20240909	114800	47435055	2835	2835	2835	2835	0
567	20240909	114700	47435055	2835	2835	2835	2835	0
568	20240909	114600	47435055	2835	2835	2835	2835	0
569	20240909	114500	47435055	2835	2835	2835	2835	0
570	20240909	114400	47435055	2835	2835	2835	2835	0
571	20240909	114300	47435055	2835	2835	2835	2835	0
572	20240909	114200	47435055	2835	2835	2835	2835	0
573	20240909	114100	47435055	2835	2835	2835	2835	0
574	20240909	114000	47435055	2835	2835	2835	2835	0
575	20240909	113900	47435055	2835	2835	2835	2835	31
576	20240909	113800	47347170	2840	2840	2840	2840	0
577	20240909	113700	47347170	2840	2840	2840	2840	0
578	20240909	113600	47347170	2840	2840	2840	2840	0
579	20240909	113500	47347170	2840	2840	2840	2840	0
580	20240909	113400	47347170	2840	2840	2840	2840	0
581	20240909	113300	47347170	2840	2840	2840	2840	0
582	20240909	113200	47347170	2840	2840	2840	2840	0
583	20240909	113100	47347170	2840	2840	2840	2840	0
584	20240909	113000	47347170	2840	2840	2840	2840	0
585	20240909	112900	47347170	2840	2840	2840	2840	1
586	20240909	112800	47344330	2835	2835	2835	2835	0
587	20240909	112700	47344330	2835	2830	2835	2830	392
588	20240909	112600	46233015	2835	2835	2835	2835	0
589	20240909	112500	46233015	2835	2835	2835	2835	0
590	20240909	112400	46233015	2835	2830	2835	2830	5
591	20240909	112300	46218850	2835	2830	2835	2830	103
592	20240909	112200	45926860	2835	2835	2835	2835	0
593	20240909	112100	45926860	2835	2835	2835	2835	0
594	20240909	112000	45926860	2835	2830	2835	2830	6
595	20240909	111900	45909860	2825	2825	2825	2825	554
596	20240909	111800	44344810	2830	2830	2830	2830	0
597	20240909	111700	44344810	2830	2830	2830	2830	0
598	20240909	111600	44344810	2830	2830	2830	2830	201
599	20240909	111500	43775980	2825	2825	2825	2825	0
600	20240909	111400	43775980	2825	2825	2825	2825	0
601	20240909	111300	43775980	2825	2820	2825	2820	417
602	20240909	111200	42597995	2820	2820	2820	2820	1
603	20240909	111100	42595175	2815	2815	2815	2815	0
604	20240909	111000	42595175	2815	2815	2815	2815	0
605	20240909	110900	42595175	2815	2815	2815	2815	0
606	20240909	110800	42595175	2815	2815	2815	2815	0
607	20240909	110700	42595175	2815	2815	2815	2815	0
608	20240909	110600	42595175	2815	2815	2815	2815	0
609	20240909	110500	42595175	2815	2815	2815	2815	0
610	20240909	110400	42595175	2815	2815	2815	2815	0
611	20240909	110300	42595175	2815	2815	2815	2815	0
612	20240909	110200	42595175	2815	2815	2815	2815	0
613	20240909	110100	42595175	2815	2815	2815	2815	0
614	20240909	110000	42595175	2815	2815	2815	2815	0
615	20240909	105900	42595175	2815	2815	2815	2815	0
616	20240909	105800	42595175	2815	2815	2815	2815	0
617	20240909	105700	42595175	2815	2815	2815	2815	0
618	20240909	105600	42595175	2815	2815	2815	2815	0
619	20240909	105500	42595175	2815	2815	2815	2815	0
620	20240909	105400	42595175	2815	2815	2815	2815	0
621	20240909	105300	42595175	2815	2815	2815	2815	0
622	20240909	105200	42595175	2815	2815	2815	2815	0
623	20240909	105100	42595175	2815	2815	2815	2815	0
624	20240909	105000	42595175	2815	2815	2815	2815	0
625	20240909	104900	42595175	2815	2815	2815	2815	0
626	20240909	104800	42595175	2815	2815	2815	2815	0
627	20240909	104700	42595175	2815	2815	2815	2815	0
628	20240909	104600	42595175	2815	2840	2840	2815	2756
629	20240909	104500	34825275	2820	2815	2820	2815	292
630	20240909	104400	34001850	2815	2815	2815	2815	0
631	20240909	104300	34001850	2815	2820	2820	2815	123
632	20240909	104200	33655040	2820	2820	2820	2820	0
633	20240909	104100	33655040	2820	2820	2820	2820	0
634	20240909	104000	33655040	2820	2820	2820	2820	0
635	20240909	103900	33655040	2820	2820	2820	2820	0
636	20240909	103800	33655040	2820	2820	2820	2820	0
637	20240909	103700	33655040	2820	2820	2820	2820	0
638	20240909	103600	33655040	2820	2815	2820	2815	2
639	20240909	103500	33649405	2805	2805	2805	2805	399
640	20240909	103400	32530210	2810	2810	2810	2810	0
641	20240909	103300	32530210	2810	2810	2810	2810	0
642	20240909	103200	32530210	2810	2810	2810	2810	0
643	20240909	103100	32530210	2810	2810	2810	2810	0
644	20240909	103000	32530210	2810	2810	2810	2810	46
645	20240909	102900	32400950	2820	2820	2820	2820	0
646	20240909	102800	32400950	2820	2820	2820	2820	0
647	20240909	102700	32400950	2820	2805	2820	2805	5
648	20240909	102600	32386885	2805	2805	2805	2805	0
649	20240909	102500	32386885	2805	2805	2805	2805	0
650	20240909	102400	32386885	2805	2805	2805	2805	0
651	20240909	102300	32386885	2805	2800	2805	2800	1000
652	20240909	102200	29583685	2800	2800	2800	2800	0
653	20240909	102100	29583685	2800	2800	2800	2800	0
654	20240909	102000	29583685	2800	2800	2800	2800	1
655	20240909	101900	29580885	2795	2795	2795	2795	0
656	20240909	101800	29580885	2795	2795	2795	2795	0
657	20240909	101700	29580885	2795	2795	2795	2795	368
658	20240909	101600	28552325	2795	2795	2795	2795	0
659	20240909	101500	28552325	2795	2795	2795	2795	0
660	20240909	101400	28552325	2795	2795	2795	2795	0
661	20240909	101300	28552325	2795	2795	2795	2795	0
662	20240909	101200	28552325	2795	2795	2795	2795	0
663	20240909	101100	28552325	2795	2795	2795	2795	0
664	20240909	101000	28552325	2795	2795	2795	2795	642
665	20240909	100900	26757935	2795	2800	2800	2795	2074
666	20240909	100800	20959480	2805	2805	2805	2805	0
667	20240909	100700	20959480	2805	2805	2805	2805	0
668	20240909	100600	20959480	2805	2800	2805	2800	2496
669	20240909	100500	13967695	2800	2800	2800	2800	94
670	20240909	100400	13704495	2805	2805	2805	2805	0
671	20240909	100300	13704495	2805	2805	2805	2805	0
672	20240909	100200	13704495	2805	2810	2810	2805	644
673	20240909	100100	11897870	2810	2810	2810	2810	0
674	20240909	100000	11897870	2810	2820	2820	2810	46
675	20240909	095900	11768505	2825	2825	2825	2825	0
676	20240909	095800	11768505	2825	2825	2825	2825	0
677	20240909	095700	11768505	2825	2825	2825	2825	0
678	20240909	095600	11768505	2825	2825	2825	2825	0
679	20240909	095500	11768505	2825	2825	2825	2825	1
680	20240909	095400	11765680	2825	2825	2825	2825	0
681	20240909	095300	11765680	2825	2820	2825	2820	2
682	20240909	095200	11760035	2820	2830	2835	2820	613
683	20240909	095100	10031305	2820	2820	2830	2820	9
684	20240909	095000	10005895	2830	2830	2840	2815	93
685	20240909	094900	9742240	2815	2825	2825	2815	1500
686	20240909	094800	5516770	2835	2835	2835	2835	0
687	20240909	094700	5516770	2835	2830	2835	2830	215
688	20240909	094600	4907470	2830	2830	2830	2830	0
689	20240909	094500	4907470	2830	2830	2830	2830	0
690	20240909	094400	4907470	2830	2830	2830	2830	0
691	20240909	094300	4907470	2830	2830	2830	2830	3
692	20240909	094200	4898980	2835	2835	2835	2835	2
693	20240909	094100	4893310	2840	2835	2855	2835	6
694	20240909	094000	4876275	2825	2825	2825	2825	0
695	20240909	093900	4876275	2825	2825	2825	2825	0
696	20240909	093800	4876275	2825	2825	2825	2825	0
697	20240909	093700	4876275	2825	2825	2825	2825	0
698	20240909	093600	4876275	2825	2825	2825	2825	0
699	20240909	093500	4876275	2825	2825	2825	2825	195
700	20240909	093400	4325400	2835	2835	2835	2835	0
701	20240909	093300	4325400	2835	2835	2835	2835	1
702	20240909	093200	4322565	2825	2835	2835	2825	70
703	20240909	093100	4124355	2850	2840	2850	2840	2
704	20240909	093000	4118665	2855	2855	2855	2855	0
705	20240909	092900	4118665	2855	2855	2855	2855	0
706	20240909	092800	4118665	2855	2855	2855	2855	0
707	20240909	092700	4118665	2855	2855	2855	2855	0
708	20240909	092600	4118665	2855	2855	2855	2855	0
709	20240909	092500	4118665	2855	2855	2855	2855	0
710	20240909	092400	4118665	2855	2855	2855	2855	0
711	20240909	092300	4118665	2855	2855	2855	2855	0
712	20240909	092200	4118665	2855	2845	2855	2840	47
713	20240909	092100	3984640	2835	2835	2840	2835	4
714	20240909	092000	3973290	2845	2845	2845	2845	1
715	20240909	091900	3970445	2830	2840	2840	2825	124
716	20240909	091800	3620040	2855	2855	2855	2855	0
717	20240909	091700	3620040	2855	2855	2855	2855	0
718	20240909	091600	3620040	2855	2855	2855	2855	2
719	20240909	091500	3614330	2875	2875	2875	2875	0
720	20240909	091400	3614330	2875	2875	2875	2875	0
721	20240909	091300	3614330	2875	2875	2875	2875	0
722	20240909	091200	3614330	2875	2875	2875	2875	0
723	20240909	091100	3614330	2875	2875	2875	2875	0
724	20240909	091000	3614330	2875	2830	2875	2830	672
725	20240909	090900	1712525	2830	2830	2830	2830	2
726	20240909	090800	1706865	2830	2830	2830	2830	0
727	20240909	090700	1706865	2830	2830	2830	2830	0
728	20240909	090600	1706865	2830	2835	2835	2830	162
729	20240909	090500	1248195	2845	2845	2845	2845	0
730	20240909	090400	1248195	2845	2845	2845	2845	10
731	20240909	090300	1219745	2845	2870	2880	2845	265
732	20240909	090200	464550	2850	2850	2850	2850	0
733	20240909	090100	464550	2850	2850	2850	2850	0
734	20240909	090000	464550	2850	2850	2850	2850	163