KissMeData/128660/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201500	81535830	2965	2965	2965	2965	1669
3	20240910	201400	81535830	2965	2965	2965	2965	0
4	20240910	201300	81535830	2965	2965	2965	2965	0
5	20240910	201200	81535830	2965	2965	2965	2965	0
6	20240910	201100	81535830	2965	2965	2965	2965	0
7	20240910	201000	81535830	2965	2965	2965	2965	0
8	20240910	200900	81535830	2965	2965	2965	2965	0
9	20240910	200800	81535830	2965	2965	2965	2965	0
10	20240910	200700	81535830	2965	2965	2965	2965	0
11	20240910	200600	81535830	2965	2965	2965	2965	0
12	20240910	200500	81535830	2965	2965	2965	2965	0
13	20240910	200400	81535830	2965	2965	2965	2965	0
14	20240910	200300	81535830	2965	2965	2965	2965	0
15	20240910	200200	81535830	2965	2965	2965	2965	0
16	20240910	200100	81535830	2965	2965	2965	2965	0
17	20240910	200000	81535830	2965	2965	2965	2965	0
18	20240910	195900	81535830	2965	2965	2965	2965	0
19	20240910	195800	81535830	2965	2965	2965	2965	0
20	20240910	195700	81535830	2965	2965	2965	2965	0
21	20240910	195600	81535830	2965	2965	2965	2965	0
22	20240910	195500	81535830	2965	2965	2965	2965	0
23	20240910	195400	81535830	2965	2965	2965	2965	0
24	20240910	195300	81535830	2965	2965	2965	2965	0
25	20240910	195200	81535830	2965	2965	2965	2965	0
26	20240910	195100	81535830	2965	2965	2965	2965	0
27	20240910	195000	81535830	2965	2965	2965	2965	0
28	20240910	194900	81535830	2965	2965	2965	2965	0
29	20240910	194800	81535830	2965	2965	2965	2965	0
30	20240910	194700	81535830	2965	2965	2965	2965	0
31	20240910	194600	81535830	2965	2965	2965	2965	0
32	20240910	194500	81535830	2965	2965	2965	2965	1669
33	20240910	194400	81535830	2965	2965	2965	2965	0
34	20240910	194300	81535830	2965	2965	2965	2965	0
35	20240910	194200	81535830	2965	2965	2965	2965	0
36	20240910	194100	81535830	2965	2965	2965	2965	0
37	20240910	194000	81535830	2965	2965	2965	2965	0
38	20240910	193900	81535830	2965	2965	2965	2965	0
39	20240910	193800	81535830	2965	2965	2965	2965	0
40	20240910	193700	81535830	2965	2965	2965	2965	0
41	20240910	193600	81535830	2965	2965	2965	2965	0
42	20240910	193500	81535830	2965	2965	2965	2965	0
43	20240910	193400	81535830	2965	2965	2965	2965	0
44	20240910	193300	81535830	2965	2965	2965	2965	0
45	20240910	193200	81535830	2965	2965	2965	2965	0
46	20240910	193100	81535830	2965	2965	2965	2965	0
47	20240910	193000	81535830	2965	2965	2965	2965	0
48	20240910	192900	81535830	2965	2965	2965	2965	0
49	20240910	192800	81535830	2965	2965	2965	2965	0
50	20240910	192700	81535830	2965	2965	2965	2965	0
51	20240910	192600	81535830	2965	2965	2965	2965	0
52	20240910	192500	81535830	2965	2965	2965	2965	0
53	20240910	192400	81535830	2965	2965	2965	2965	0
54	20240910	192300	81535830	2965	2965	2965	2965	0
55	20240910	192200	81535830	2965	2965	2965	2965	0
56	20240910	192100	81535830	2965	2965	2965	2965	0
57	20240910	192000	81535830	2965	2965	2965	2965	0
58	20240910	191900	81535830	2965	2965	2965	2965	0
59	20240910	191800	81535830	2965	2965	2965	2965	0
60	20240910	191700	81535830	2965	2965	2965	2965	0
61	20240910	191600	81535830	2965	2965	2965	2965	0
62	20240910	191500	81535830	2965	2965	2965	2965	1669
63	20240910	191400	81535830	2965	2965	2965	2965	0
64	20240910	191300	81535830	2965	2965	2965	2965	0
65	20240910	191200	81535830	2965	2965	2965	2965	0
66	20240910	191100	81535830	2965	2965	2965	2965	0
67	20240910	191000	81535830	2965	2965	2965	2965	0
68	20240910	190900	81535830	2965	2965	2965	2965	0
69	20240910	190800	81535830	2965	2965	2965	2965	0
70	20240910	190700	81535830	2965	2965	2965	2965	0
71	20240910	190600	81535830	2965	2965	2965	2965	0
72	20240910	190500	81535830	2965	2965	2965	2965	0
73	20240910	190400	81535830	2965	2965	2965	2965	0
74	20240910	190300	81535830	2965	2965	2965	2965	0
75	20240910	190200	81535830	2965	2965	2965	2965	0
76	20240910	190100	81535830	2965	2965	2965	2965	0
77	20240910	190000	81535830	2965	2965	2965	2965	0
78	20240910	185900	81535830	2965	2965	2965	2965	0
79	20240910	185800	81535830	2965	2965	2965	2965	0
80	20240910	185700	81535830	2965	2965	2965	2965	0
81	20240910	185600	81535830	2965	2965	2965	2965	0
82	20240910	185500	81535830	2965	2965	2965	2965	0
83	20240910	185400	81535830	2965	2965	2965	2965	0
84	20240910	185300	81535830	2965	2965	2965	2965	0
85	20240910	185200	81535830	2965	2965	2965	2965	0
86	20240910	185100	81535830	2965	2965	2965	2965	0
87	20240910	185000	81535830	2965	2965	2965	2965	0
88	20240910	184900	81535830	2965	2965	2965	2965	0
89	20240910	184800	81535830	2965	2965	2965	2965	0
90	20240910	184700	81535830	2965	2965	2965	2965	0
91	20240910	184600	81535830	2965	2965	2965	2965	0
92	20240910	184500	81535830	2965	2965	2965	2965	1669
93	20240910	184400	81535830	2965	2965	2965	2965	0
94	20240910	184300	81535830	2965	2965	2965	2965	0
95	20240910	184200	81535830	2965	2965	2965	2965	0
96	20240910	184100	81535830	2965	2965	2965	2965	0
97	20240910	184000	81535830	2965	2965	2965	2965	0
98	20240910	183900	81535830	2965	2965	2965	2965	0
99	20240910	183800	81535830	2965	2965	2965	2965	0
100	20240910	183700	81535830	2965	2965	2965	2965	0
101	20240910	183600	81535830	2965	2965	2965	2965	0
102	20240910	183500	81535830	2965	2965	2965	2965	0
103	20240910	183400	81535830	2965	2965	2965	2965	0
104	20240910	183300	81535830	2965	2965	2965	2965	0
105	20240910	183200	81535830	2965	2965	2965	2965	0
106	20240910	183100	81535830	2965	2965	2965	2965	0
107	20240910	183000	81535830	2965	2965	2965	2965	0
108	20240910	182900	81535830	2965	2965	2965	2965	0
109	20240910	182800	81535830	2965	2965	2965	2965	0
110	20240910	182700	81535830	2965	2965	2965	2965	0
111	20240910	182600	81535830	2965	2965	2965	2965	0
112	20240910	182500	81535830	2965	2965	2965	2965	0
113	20240910	182400	81535830	2965	2965	2965	2965	0
114	20240910	182300	81535830	2965	2965	2965	2965	0
115	20240910	182200	81535830	2965	2965	2965	2965	0
116	20240910	182100	81535830	2965	2965	2965	2965	0
117	20240910	182000	81535830	2965	2965	2965	2965	0
118	20240910	181900	81535830	2965	2965	2965	2965	0
119	20240910	181800	81535830	2965	2965	2965	2965	0
120	20240910	181700	81535830	2965	2965	2965	2965	0
121	20240910	181600	81535830	2965	2965	2965	2965	0
122	20240910	181500	81535830	2965	2965	2965	2965	1669
123	20240910	181400	81535830	2965	2965	2965	2965	0
124	20240910	181300	81535830	2965	2965	2965	2965	0
125	20240910	181200	81535830	2965	2965	2965	2965	0
126	20240910	181100	81535830	2965	2965	2965	2965	0
127	20240910	181000	81535830	2965	2965	2965	2965	0
128	20240910	180900	81535830	2965	2965	2965	2965	0
129	20240910	180800	81535830	2965	2965	2965	2965	0
130	20240910	180700	81535830	2965	2965	2965	2965	0
131	20240910	180600	81535830	2965	2965	2965	2965	0
132	20240910	180500	81535830	2965	2965	2965	2965	0
133	20240910	180400	81535830	2965	2965	2965	2965	0
134	20240910	180300	81535830	2965	2965	2965	2965	0
135	20240910	180200	81535830	2965	2965	2965	2965	0
136	20240910	180100	81535830	2965	2965	2965	2965	0
137	20240910	180000	81535830	2965	2965	2965	2965	0
138	20240910	175900	81535830	2965	2965	2965	2965	0
139	20240910	175800	81535830	2965	2965	2965	2965	0
140	20240910	175700	81535830	2965	2965	2965	2965	0
141	20240910	175600	81535830	2965	2965	2965	2965	0
142	20240910	175500	81535830	2965	2965	2965	2965	0
143	20240910	175400	81535830	2965	2965	2965	2965	0
144	20240910	175300	81535830	2965	2965	2965	2965	0
145	20240910	175200	81535830	2965	2965	2965	2965	0
146	20240910	175100	81535830	2965	2965	2965	2965	0
147	20240910	175000	81535830	2965	2965	2965	2965	0
148	20240910	174900	81535830	2965	2965	2965	2965	0
149	20240910	174800	81535830	2965	2965	2965	2965	0
150	20240910	174700	81535830	2965	2965	2965	2965	0
151	20240910	174600	81535830	2965	2965	2965	2965	0
152	20240910	174500	81535830	2965	2965	2965	2965	1669
153	20240910	174400	81535830	2965	2965	2965	2965	0
154	20240910	174300	81535830	2965	2965	2965	2965	0
155	20240910	174200	81535830	2965	2965	2965	2965	0
156	20240910	174100	81535830	2965	2965	2965	2965	0
157	20240910	174000	81535830	2965	2965	2965	2965	0
158	20240910	173900	81535830	2965	2965	2965	2965	0
159	20240910	173800	81535830	2965	2965	2965	2965	0
160	20240910	173700	81535830	2965	2965	2965	2965	0
161	20240910	173600	81535830	2965	2965	2965	2965	0
162	20240910	173500	81535830	2965	2965	2965	2965	0
163	20240910	173400	81535830	2965	2965	2965	2965	0
164	20240910	173300	81535830	2965	2965	2965	2965	0
165	20240910	173200	81535830	2965	2965	2965	2965	0
166	20240910	173100	81535830	2965	2965	2965	2965	0
167	20240910	173000	81535830	2965	2965	2965	2965	0
168	20240910	172900	81535830	2965	2965	2965	2965	0
169	20240910	172800	81535830	2965	2965	2965	2965	0
170	20240910	172700	81535830	2965	2965	2965	2965	0
171	20240910	172600	81535830	2965	2965	2965	2965	0
172	20240910	172500	81535830	2965	2965	2965	2965	0
173	20240910	172400	81535830	2965	2965	2965	2965	0
174	20240910	172300	81535830	2965	2965	2965	2965	0
175	20240910	172200	81535830	2965	2965	2965	2965	0
176	20240910	172100	81535830	2965	2965	2965	2965	0
177	20240910	172000	81535830	2965	2965	2965	2965	0
178	20240910	171900	81535830	2965	2965	2965	2965	0
179	20240910	171800	81535830	2965	2965	2965	2965	0
180	20240910	171700	81535830	2965	2965	2965	2965	0
181	20240910	171600	81535830	2965	2965	2965	2965	0
182	20240910	171500	81535830	2965	2965	2965	2965	1669
183	20240910	171400	81535830	2965	2965	2965	2965	0
184	20240910	171300	81535830	2965	2965	2965	2965	0
185	20240910	171200	81535830	2965	2965	2965	2965	0
186	20240910	171100	81535830	2965	2965	2965	2965	0
187	20240910	171000	81535830	2965	2965	2965	2965	0
188	20240910	170900	81535830	2965	2965	2965	2965	0
189	20240910	170800	81535830	2965	2965	2965	2965	0
190	20240910	170700	81535830	2965	2965	2965	2965	0
191	20240910	170600	81535830	2965	2965	2965	2965	0
192	20240910	170500	81535830	2965	2965	2965	2965	0
193	20240910	170400	81535830	2965	2965	2965	2965	0
194	20240910	170300	81535830	2965	2965	2965	2965	0
195	20240910	170200	81535830	2965	2965	2965	2965	0
196	20240910	170100	81535830	2965	2965	2965	2965	0
197	20240910	170000	81535830	2965	2965	2965	2965	0
198	20240910	165900	81535830	2965	2965	2965	2965	0
199	20240910	165800	81535830	2965	2965	2965	2965	0
200	20240910	165700	81535830	2965	2965	2965	2965	0
201	20240910	165600	81535830	2965	2965	2965	2965	0
202	20240910	165500	81535830	2965	2965	2965	2965	0
203	20240910	165400	81535830	2965	2965	2965	2965	0
204	20240910	165300	81535830	2965	2965	2965	2965	0
205	20240910	165200	81535830	2965	2965	2965	2965	0
206	20240910	165100	81535830	2965	2965	2965	2965	0
207	20240910	165000	81535830	2965	2965	2965	2965	0
208	20240910	164900	81535830	2965	2965	2965	2965	0
209	20240910	164800	81535830	2965	2965	2965	2965	0
210	20240910	164700	81535830	2965	2965	2965	2965	0
211	20240910	164600	81535830	2965	2965	2965	2965	0
212	20240910	164500	81535830	2965	2965	2965	2965	1669
213	20240910	164400	81535830	2965	2965	2965	2965	0
214	20240910	164300	81535830	2965	2965	2965	2965	0
215	20240910	164200	81535830	2965	2965	2965	2965	0
216	20240910	164100	81535830	2965	2965	2965	2965	0
217	20240910	164000	81535830	2965	2965	2965	2965	0
218	20240910	163900	81535830	2965	2965	2965	2965	0
219	20240910	163800	81535830	2965	2965	2965	2965	0
220	20240910	163700	81535830	2965	2965	2965	2965	0
221	20240910	163600	81535830	2965	2965	2965	2965	0
222	20240910	163500	81535830	2965	2965	2965	2965	0
223	20240910	163400	81535830	2965	2965	2965	2965	0
224	20240910	163300	81535830	2965	2965	2965	2965	0
225	20240910	163200	81535830	2965	2965	2965	2965	0
226	20240910	163100	81535830	2965	2965	2965	2965	0
227	20240910	163000	81535830	2965	2965	2965	2965	0
228	20240910	162900	81535830	2965	2965	2965	2965	0
229	20240910	162800	81535830	2965	2965	2965	2965	0
230	20240910	162700	81535830	2965	2965	2965	2965	0
231	20240910	162600	81535830	2965	2965	2965	2965	0
232	20240910	162500	81535830	2965	2965	2965	2965	0
233	20240910	162400	81535830	2965	2965	2965	2965	0
234	20240910	162300	81535830	2965	2965	2965	2965	0
235	20240910	162200	81535830	2965	2965	2965	2965	0
236	20240910	162100	81535830	2965	2965	2965	2965	0
237	20240910	162000	81535830	2965	2965	2965	2965	0
238	20240910	161900	81535830	2965	2965	2965	2965	0
239	20240910	161800	81535830	2965	2965	2965	2965	0
240	20240910	161700	81535830	2965	2965	2965	2965	0
241	20240910	161600	81535830	2965	2965	2965	2965	0
242	20240910	161500	81535830	2965	2965	2965	2965	1669
243	20240910	161400	81535830	2965	2965	2965	2965	0
244	20240910	161300	81535830	2965	2965	2965	2965	0
245	20240910	161200	81535830	2965	2965	2965	2965	0
246	20240910	161100	81535830	2965	2965	2965	2965	0
247	20240910	161000	81535830	2965	2965	2965	2965	0
248	20240910	160900	81535830	2965	2965	2965	2965	0
249	20240910	160800	81535830	2965	2965	2965	2965	0
250	20240910	160700	81535830	2965	2965	2965	2965	0
251	20240910	160600	81535830	2965	2965	2965	2965	0
252	20240910	160500	81535830	2965	2965	2965	2965	0
253	20240910	160400	81535830	2965	2965	2965	2965	0
254	20240910	160300	81535830	2965	2965	2965	2965	0
255	20240910	160200	81535830	2965	2965	2965	2965	0
256	20240910	160100	81535830	2965	2965	2965	2965	0
257	20240910	160000	81535830	2965	2965	2965	2965	0
258	20240910	155900	81535830	2965	2965	2965	2965	0
259	20240910	155800	81535830	2965	2965	2965	2965	0
260	20240910	155700	81535830	2965	2965	2965	2965	0
261	20240910	155600	81535830	2965	2965	2965	2965	0
262	20240910	155500	81535830	2965	2965	2965	2965	0
263	20240910	155400	81535830	2965	2965	2965	2965	0
264	20240910	155300	81535830	2965	2965	2965	2965	0
265	20240910	155200	81535830	2965	2965	2965	2965	0
266	20240910	155100	81535830	2965	2965	2965	2965	0
267	20240910	155000	81535830	2965	2965	2965	2965	0
268	20240910	154900	81535830	2965	2965	2965	2965	0
269	20240910	154800	81535830	2965	2965	2965	2965	0
270	20240910	154700	81535830	2965	2965	2965	2965	0
271	20240910	154600	81535830	2965	2965	2965	2965	0
272	20240910	154500	81535830	2965	2965	2965	2965	1669
273	20240910	154400	81535830	2965	2965	2965	2965	0
274	20240910	154300	81535830	2965	2965	2965	2965	0
275	20240910	154200	81535830	2965	2965	2965	2965	0
276	20240910	154100	81535830	2965	2965	2965	2965	0
277	20240910	154000	81535830	2965	2965	2965	2965	0
278	20240910	153900	81535830	2965	2965	2965	2965	0
279	20240910	153800	81535830	2965	2965	2965	2965	0
280	20240910	153700	81535830	2965	2965	2965	2965	0
281	20240910	153600	81535830	2965	2965	2965	2965	0
282	20240910	153500	81535830	2965	2965	2965	2965	0
283	20240910	153400	81535830	2965	2965	2965	2965	0
284	20240910	153300	81535830	2965	2965	2965	2965	0
285	20240910	153200	81535830	2965	2965	2965	2965	0
286	20240910	153100	81535830	2965	2965	2965	2965	0
287	20240910	153000	81535830	2965	2965	2965	2965	1669
288	20240910	152900	76587245	2965	2965	2965	2965	0
289	20240910	152800	76587245	2965	2965	2965	2965	0
290	20240910	152700	76587245	2965	2965	2965	2965	0
291	20240910	152600	76587245	2965	2965	2965	2965	0
292	20240910	152500	76587245	2965	2965	2965	2965	0
293	20240910	152400	76587245	2965	2965	2965	2965	0
294	20240910	152300	76587245	2965	2965	2965	2965	0
295	20240910	152200	76587245	2965	2965	2965	2965	0
296	20240910	152100	76587245	2965	2965	2965	2965	0
297	20240910	152000	76587245	2965	2965	2965	2965	0
298	20240910	151900	76587245	2965	2940	2965	2940	37
299	20240910	151800	76478440	2965	2965	2965	2965	0
300	20240910	151700	76478440	2965	2965	2965	2965	1
301	20240910	151600	76475475	2950	2950	2950	2950	0
302	20240910	151500	76475475	2950	2950	2950	2950	0
303	20240910	151400	76475475	2950	2950	2950	2950	0
304	20240910	151300	76475475	2950	2950	2950	2950	18
305	20240910	151200	76422375	2960	2960	2960	2960	0
306	20240910	151100	76422375	2960	2960	2960	2960	0
307	20240910	151000	76422375	2960	2960	2960	2960	0
308	20240910	150900	76422375	2960	2960	2960	2960	0
309	20240910	150800	76422375	2960	2960	2960	2960	0
310	20240910	150700	76422375	2960	2960	2960	2960	0
311	20240910	150600	76422375	2960	2960	2960	2960	0
312	20240910	150500	76422375	2960	2960	2960	2960	0
313	20240910	150400	76422375	2960	2960	2960	2960	1000
314	20240910	150300	73462375	2970	2970	2970	2970	29
315	20240910	150200	73376245	2970	2970	2970	2970	0
316	20240910	150100	73376245	2970	2970	2970	2970	0
317	20240910	150000	73376245	2970	2970	2970	2970	0
318	20240910	145900	73376245	2970	2970	2970	2970	0
319	20240910	145800	73376245	2970	2970	2970	2970	0
320	20240910	145700	73376245	2970	2970	2970	2970	0
321	20240910	145600	73376245	2970	2970	2970	2970	1
322	20240910	145500	73373275	2955	2970	2970	2935	6759
323	20240910	145400	53452965	2970	2970	2970	2970	0
324	20240910	145300	53452965	2970	2970	2970	2970	0
325	20240910	145200	53452965	2970	2980	2980	2970	12
326	20240910	145100	53417315	2980	2980	2980	2980	0
327	20240910	145000	53417315	2980	2980	2980	2980	0
328	20240910	144900	53417315	2980	2980	2980	2980	0
329	20240910	144800	53417315	2980	2980	2980	2980	60
330	20240910	144700	53238515	2980	2980	2980	2980	0
331	20240910	144600	53238515	2980	2980	2980	2980	1
332	20240910	144500	53235535	2970	2970	2970	2970	0
333	20240910	144400	53235535	2970	2970	2970	2970	0
334	20240910	144300	53235535	2970	2970	2970	2970	0
335	20240910	144200	53235535	2970	2970	2970	2970	0
336	20240910	144100	53235535	2970	2970	2970	2970	0
337	20240910	144000	53235535	2970	2970	2970	2970	0
338	20240910	143900	53235535	2970	2970	2970	2970	179
339	20240910	143800	52703905	2985	2985	2985	2985	0
340	20240910	143700	52703905	2985	2985	2985	2985	0
341	20240910	143600	52703905	2985	2985	2985	2985	0
342	20240910	143500	52703905	2985	2985	2985	2985	0
343	20240910	143400	52703905	2985	2985	2985	2985	0
344	20240910	143300	52703905	2985	2985	2985	2985	0
345	20240910	143200	52703905	2985	2985	2985	2985	0
346	20240910	143100	52703905	2985	2985	2985	2985	0
347	20240910	143000	52703905	2985	2985	2985	2985	0
348	20240910	142900	52703905	2985	2985	2985	2985	0
349	20240910	142800	52703905	2985	2985	2985	2985	0
350	20240910	142700	52703905	2985	2985	2985	2985	0
351	20240910	142600	52703905	2985	2985	2985	2985	0
352	20240910	142500	52703905	2985	2985	2985	2985	0
353	20240910	142400	52703905	2985	2985	2985	2985	0
354	20240910	142300	52703905	2985	2975	2985	2975	91
355	20240910	142200	52433165	2970	2970	2970	2970	200
356	20240910	142100	51839165	2970	2970	2970	2970	0
357	20240910	142000	51839165	2970	2970	2970	2970	0
358	20240910	141900	51839165	2970	2970	2970	2970	1
359	20240910	141800	51836195	2970	2970	2970	2970	10
360	20240910	141700	51806495	2970	2970	2970	2970	1
361	20240910	141600	51803525	2955	2955	2955	2955	0
362	20240910	141500	51803525	2955	2955	2955	2955	0
363	20240910	141400	51803525	2955	2955	2955	2955	0
364	20240910	141300	51803525	2955	2955	2955	2955	0
365	20240910	141200	51803525	2955	2955	2955	2955	0
366	20240910	141100	51803525	2955	2955	2955	2955	1
367	20240910	141000	51800570	2970	2970	2970	2970	0
368	20240910	140900	51800570	2970	2970	2970	2970	10
369	20240910	140800	51770870	2970	2970	2970	2970	30
370	20240910	140700	51681770	2970	2970	2970	2970	39
371	20240910	140600	51565940	2970	2970	2970	2970	0
372	20240910	140500	51565940	2970	2970	2970	2970	0
373	20240910	140400	51565940	2970	2970	2970	2970	0
374	20240910	140300	51565940	2970	2970	2970	2970	0
375	20240910	140200	51565940	2970	2970	2970	2970	0
376	20240910	140100	51565940	2970	2970	2970	2970	0
377	20240910	140000	51565940	2970	2970	2970	2970	0
378	20240910	135900	51565940	2970	2970	2970	2970	0
379	20240910	135800	51565940	2970	2970	2970	2970	0
380	20240910	135700	51565940	2970	2970	2970	2970	0
381	20240910	135600	51565940	2970	2970	2970	2970	0
382	20240910	135500	51565940	2970	2970	2970	2970	0
383	20240910	135400	51565940	2970	2970	2970	2970	1
384	20240910	135300	51562970	2955	2955	2955	2955	0
385	20240910	135200	51562970	2955	2955	2955	2955	0
386	20240910	135100	51562970	2955	2955	2955	2955	0
387	20240910	135000	51562970	2955	2955	2955	2955	0
388	20240910	134900	51562970	2955	2955	2955	2955	0
389	20240910	134800	51562970	2955	2955	2955	2955	0
390	20240910	134700	51562970	2955	2955	2955	2955	0
391	20240910	134600	51562970	2955	2955	2955	2955	0
392	20240910	134500	51562970	2955	2955	2955	2955	0
393	20240910	134400	51562970	2955	2955	2955	2955	0
394	20240910	134300	51562970	2955	2955	2955	2955	0
395	20240910	134200	51562970	2955	2960	2960	2955	631
396	20240910	134100	49697530	2960	2960	2960	2960	0
397	20240910	134000	49697530	2960	2960	2960	2960	0
398	20240910	133900	49697530	2960	2960	2960	2960	0
399	20240910	133800	49697530	2960	2960	2960	2960	0
400	20240910	133700	49697530	2960	2960	2960	2960	0
401	20240910	133600	49697530	2960	2960	2960	2960	0
402	20240910	133500	49697530	2960	2960	2960	2960	0
403	20240910	133400	49697530	2960	2960	2960	2960	0
404	20240910	133300	49697530	2960	2960	2960	2960	56
405	20240910	133200	49531770	2960	2960	2960	2960	0
406	20240910	133100	49531770	2960	2960	2960	2960	0
407	20240910	133000	49531770	2960	2960	2960	2960	0
408	20240910	132900	49531770	2960	2960	2960	2960	0
409	20240910	132800	49531770	2960	2960	2960	2960	0
410	20240910	132700	49531770	2960	2960	2960	2960	0
411	20240910	132600	49531770	2960	2960	2960	2960	0
412	20240910	132500	49531770	2960	2960	2960	2960	0
413	20240910	132400	49531770	2960	2960	2960	2960	5
414	20240910	132300	49516970	2960	2960	2960	2960	0
415	20240910	132200	49516970	2960	2960	2960	2960	0
416	20240910	132100	49516970	2960	2960	2960	2960	0
417	20240910	132000	49516970	2960	2960	2960	2960	0
418	20240910	131900	49516970	2960	2960	2960	2960	0
419	20240910	131800	49516970	2960	2960	2960	2960	0
420	20240910	131700	49516970	2960	2960	2960	2960	0
421	20240910	131600	49516970	2960	2960	2960	2960	1
422	20240910	131500	49514010	2960	2960	2960	2960	0
423	20240910	131400	49514010	2960	2960	2960	2960	0
424	20240910	131300	49514010	2960	2960	2960	2960	0
425	20240910	131200	49514010	2960	2960	2960	2960	0
426	20240910	131100	49514010	2960	2960	2960	2960	0
427	20240910	131000	49514010	2960	2960	2960	2960	0
428	20240910	130900	49514010	2960	2960	2960	2960	0
429	20240910	130800	49514010	2960	2960	2960	2960	1
430	20240910	130700	49511050	2970	2970	2970	2970	0
431	20240910	130600	49511050	2970	2970	2970	2970	0
432	20240910	130500	49511050	2970	2970	2970	2970	0
433	20240910	130400	49511050	2970	2970	2970	2970	0
434	20240910	130300	49511050	2970	2970	2970	2970	0
435	20240910	130200	49511050	2970	2970	2970	2970	0
436	20240910	130100	49511050	2970	2970	2970	2970	0
437	20240910	130000	49511050	2970	2970	2970	2970	1
438	20240910	125900	49508080	2960	2960	2960	2960	0
439	20240910	125800	49508080	2960	2960	2960	2960	0
440	20240910	125700	49508080	2960	2960	2960	2960	0
441	20240910	125600	49508080	2960	2960	2960	2960	0
442	20240910	125500	49508080	2960	2960	2960	2960	0
443	20240910	125400	49508080	2960	2960	2960	2960	0
444	20240910	125300	49508080	2960	2960	2960	2960	0
445	20240910	125200	49508080	2960	2960	2960	2960	0
446	20240910	125100	49508080	2960	2960	2960	2960	0
447	20240910	125000	49508080	2960	2960	2960	2960	0
448	20240910	124900	49508080	2960	2960	2960	2960	0
449	20240910	124800	49508080	2960	2960	2960	2960	0
450	20240910	124700	49508080	2960	2960	2960	2960	0
451	20240910	124600	49508080	2960	2960	2960	2960	0
452	20240910	124500	49508080	2960	2960	2960	2960	0
453	20240910	124400	49508080	2960	2960	2960	2960	0
454	20240910	124300	49508080	2960	2960	2960	2960	0
455	20240910	124200	49508080	2960	2960	2960	2960	0
456	20240910	124100	49508080	2960	2960	2960	2960	0
457	20240910	124000	49508080	2960	2960	2960	2960	0
458	20240910	123900	49508080	2960	2960	2960	2960	0
459	20240910	123800	49508080	2960	2960	2960	2960	0
460	20240910	123700	49508080	2960	2960	2960	2960	0
461	20240910	123600	49508080	2960	2960	2960	2960	0
462	20240910	123500	49508080	2960	2960	2960	2960	0
463	20240910	123400	49508080	2960	2960	2960	2960	0
464	20240910	123300	49508080	2960	2960	2960	2960	64
465	20240910	123200	49318640	2965	2965	2965	2965	0
466	20240910	123100	49318640	2965	2965	2965	2965	0
467	20240910	123000	49318640	2965	2965	2965	2965	0
468	20240910	122900	49318640	2965	2965	2965	2965	0
469	20240910	122800	49318640	2965	2965	2965	2965	0
470	20240910	122700	49318640	2965	2965	2965	2965	0
471	20240910	122600	49318640	2965	2965	2965	2965	0
472	20240910	122500	49318640	2965	2965	2965	2965	0
473	20240910	122400	49318640	2965	2965	2965	2965	150
474	20240910	122300	48873890	2970	2970	2970	2970	0
475	20240910	122200	48873890	2970	2970	2970	2970	0
476	20240910	122100	48873890	2970	2970	2970	2970	0
477	20240910	122000	48873890	2970	2970	2970	2970	0
478	20240910	121900	48873890	2970	2970	2970	2970	0
479	20240910	121800	48873890	2970	2970	2970	2970	0
480	20240910	121700	48873890	2970	2970	2970	2970	0
481	20240910	121600	48873890	2970	2970	2970	2970	0
482	20240910	121500	48873890	2970	2970	2970	2970	0
483	20240910	121400	48873890	2970	2970	2970	2970	0
484	20240910	121300	48873890	2970	2970	2970	2970	0
485	20240910	121200	48873890	2970	2970	2970	2970	0
486	20240910	121100	48873890	2970	2970	2970	2970	0
487	20240910	121000	48873890	2970	2970	2970	2970	0
488	20240910	120900	48873890	2970	2970	2970	2970	7
489	20240910	120800	48853100	2975	2975	2975	2975	0
490	20240910	120700	48853100	2975	2975	2975	2975	0
491	20240910	120600	48853100	2975	2975	2975	2975	0
492	20240910	120500	48853100	2975	2975	2975	2975	0
493	20240910	120400	48853100	2975	2975	2975	2975	0
494	20240910	120300	48853100	2975	2970	2975	2970	173
495	20240910	120200	48339265	2975	2975	2975	2975	0
496	20240910	120100	48339265	2975	2975	2975	2975	0
497	20240910	120000	48339265	2975	2975	2975	2975	0
498	20240910	115900	48339265	2975	2975	2975	2975	0
499	20240910	115800	48339265	2975	2975	2975	2975	0
500	20240910	115700	48339265	2975	2975	2975	2975	0
501	20240910	115600	48339265	2975	2975	2975	2975	0
502	20240910	115500	48339265	2975	2975	2975	2975	0
503	20240910	115400	48339265	2975	2975	2975	2975	0
504	20240910	115300	48339265	2975	2975	2975	2975	0
505	20240910	115200	48339265	2975	2975	2975	2975	0
506	20240910	115100	48339265	2975	2975	2975	2975	0
507	20240910	115000	48339265	2975	2975	2975	2975	0
508	20240910	114900	48339265	2975	2975	2975	2975	0
509	20240910	114800	48339265	2975	2975	2975	2975	0
510	20240910	114700	48339265	2975	2975	2975	2975	0
511	20240910	114600	48339265	2975	2975	2975	2975	1
512	20240910	114500	48336290	2970	2970	2970	2970	0
513	20240910	114400	48336290	2970	2970	2970	2970	0
514	20240910	114300	48336290	2970	2970	2970	2970	0
515	20240910	114200	48336290	2970	2970	2970	2970	0
516	20240910	114100	48336290	2970	2970	2970	2970	0
517	20240910	114000	48336290	2970	2970	2970	2970	0
518	20240910	113900	48336290	2970	2970	2970	2970	0
519	20240910	113800	48336290	2970	2970	2970	2970	0
520	20240910	113700	48336290	2970	2970	2970	2970	50
521	20240910	113600	48187790	2970	2970	2970	2970	0
522	20240910	113500	48187790	2970	2970	2970	2970	0
523	20240910	113400	48187790	2970	2970	2970	2970	0
524	20240910	113300	48187790	2970	2970	2970	2970	0
525	20240910	113200	48187790	2970	2970	2970	2970	0
526	20240910	113100	48187790	2970	2970	2970	2970	0
527	20240910	113000	48187790	2970	2970	2970	2970	0
528	20240910	112900	48187790	2970	2970	2970	2970	0
529	20240910	112800	48187790	2970	2970	2970	2970	0
530	20240910	112700	48187790	2970	2970	2970	2970	0
531	20240910	112600	48187790	2970	2970	2970	2970	2001
532	20240910	112500	42244820	2970	2970	2970	2970	0
533	20240910	112400	42244820	2970	2970	2970	2970	0
534	20240910	112300	42244820	2970	2970	2970	2970	5
535	20240910	112200	42229970	2970	2970	2970	2970	0
536	20240910	112100	42229970	2970	2970	2970	2970	0
537	20240910	112000	42229970	2970	2970	2970	2970	0
538	20240910	111900	42229970	2970	2980	2980	2970	200
539	20240910	111800	41634970	2985	2985	2985	2985	0
540	20240910	111700	41634970	2985	2985	2985	2985	0
541	20240910	111600	41634970	2985	2985	2985	2985	0
542	20240910	111500	41634970	2985	2985	2985	2985	0
543	20240910	111400	41634970	2985	2985	2985	2985	0
544	20240910	111300	41634970	2985	2985	2985	2985	0
545	20240910	111200	41634970	2985	2985	2985	2985	0
546	20240910	111100	41634970	2985	2985	2985	2985	1
547	20240910	111000	41631985	2960	2960	2960	2960	0
548	20240910	110900	41631985	2960	2960	2960	2960	0
549	20240910	110800	41631985	2960	2960	2960	2960	0
550	20240910	110700	41631985	2960	2960	2960	2960	0
551	20240910	110600	41631985	2960	2960	2960	2960	0
552	20240910	110500	41631985	2960	2965	2965	2960	650
553	20240910	110400	39707750	2965	2975	2975	2965	895
554	20240910	110300	37052340	2975	2975	2975	2975	0
555	20240910	110200	37052340	2975	2975	2975	2975	0
556	20240910	110100	37052340	2975	2975	2975	2975	16
557	20240910	110000	37004740	2975	2975	2975	2975	2
558	20240910	105900	36998790	2990	2990	2990	2990	0
559	20240910	105800	36998790	2990	2990	2990	2990	0
560	20240910	105700	36998790	2990	2990	2990	2990	0
561	20240910	105600	36998790	2990	2990	2990	2990	0
562	20240910	105500	36998790	2990	2990	2990	2990	0
563	20240910	105400	36998790	2990	2990	2990	2990	0
564	20240910	105300	36998790	2990	2990	2990	2990	0
565	20240910	105200	36998790	2990	2990	2990	2990	0
566	20240910	105100	36998790	2990	2990	2990	2990	0
567	20240910	105000	36998790	2990	2990	2990	2990	0
568	20240910	104900	36998790	2990	2990	2990	2990	0
569	20240910	104800	36998790	2990	2990	2990	2990	1
570	20240910	104700	36995800	2970	2970	2970	2970	0
571	20240910	104600	36995800	2970	2970	2970	2970	0
572	20240910	104500	36995800	2970	2970	2970	2970	0
573	20240910	104400	36995800	2970	2970	2970	2970	0
574	20240910	104300	36995800	2970	2970	2970	2970	0
575	20240910	104200	36995800	2970	2970	2970	2970	0
576	20240910	104100	36995800	2970	2970	2970	2970	0
577	20240910	104000	36995800	2970	2970	2970	2970	0
578	20240910	103900	36995800	2970	2970	2970	2970	0
579	20240910	103800	36995800	2970	2970	2970	2970	0
580	20240910	103700	36995800	2970	2970	2970	2970	0
581	20240910	103600	36995800	2970	2970	2970	2970	0
582	20240910	103500	36995800	2970	2970	2970	2970	0
583	20240910	103400	36995800	2970	2975	2975	2970	80
584	20240910	103300	36758140	2985	2985	2985	2985	0
585	20240910	103200	36758140	2985	2985	2985	2985	0
586	20240910	103100	36758140	2985	2985	2985	2985	0
587	20240910	103000	36758140	2985	2985	2985	2985	0
588	20240910	102900	36758140	2985	2985	2985	2985	2
589	20240910	102800	36752170	2980	2980	2980	2980	405
590	20240910	102700	35545270	2990	2990	2990	2990	0
591	20240910	102600	35545270	2990	2990	2990	2990	0
592	20240910	102500	35545270	2990	2990	2990	2990	10
593	20240910	102400	35515370	2980	2980	2980	2980	0
594	20240910	102300	35515370	2980	2980	2980	2980	0
595	20240910	102200	35515370	2980	2980	2980	2980	0
596	20240910	102100	35515370	2980	2980	2980	2980	0
597	20240910	102000	35515370	2980	2980	2980	2980	110
598	20240910	101900	35187570	2985	2985	2985	2985	0
599	20240910	101800	35187570	2985	2985	2985	2985	0
600	20240910	101700	35187570	2985	2985	2985	2985	0
601	20240910	101600	35187570	2985	2985	2985	2985	0
602	20240910	101500	35187570	2985	2985	2985	2985	0
603	20240910	101400	35187570	2985	2985	2985	2985	3
604	20240910	101300	35178615	2990	2990	2990	2990	3
605	20240910	101200	35169645	2990	2990	2990	2990	1240
606	20240910	101100	31462045	2990	2990	2990	2990	6
607	20240910	101000	31444105	2990	2990	2990	2990	0
608	20240910	100900	31444105	2990	2990	2990	2990	0
609	20240910	100800	31444105	2990	2990	2990	2990	0
610	20240910	100700	31444105	2990	2990	2990	2990	62
611	20240910	100600	31258725	2990	2990	2990	2990	101
612	20240910	100500	30956735	2990	2990	2990	2990	0
613	20240910	100400	30956735	2990	2985	2990	2985	7
614	20240910	100300	30935820	2990	2990	2990	2990	2
615	20240910	100200	30929840	2995	2995	2995	2995	0
616	20240910	100100	30929840	2995	2990	2995	2990	2
617	20240910	100000	30923855	2990	2990	2990	2990	0
618	20240910	095900	30923855	2990	2990	2990	2990	0
619	20240910	095800	30923855	2990	2990	2990	2990	300
620	20240910	095700	30026855	2990	2990	2990	2990	0
621	20240910	095600	30026855	2990	2990	2990	2990	100
622	20240910	095500	29727855	2990	2990	2990	2990	0
623	20240910	095400	29727855	2990	2990	2990	2990	0
624	20240910	095300	29727855	2990	2990	2990	2990	0
625	20240910	095200	29727855	2990	2990	2990	2990	0
626	20240910	095100	29727855	2990	2995	2995	2990	101
627	20240910	095000	29425860	2990	2990	2990	2990	102
628	20240910	094900	29120880	2990	2990	2990	2990	2
629	20240910	094800	29114900	2990	2980	2990	2980	4
630	20240910	094700	29102965	2975	2975	2975	2975	105
631	20240910	094600	28790590	2975	2975	2975	2975	0
632	20240910	094500	28790590	2975	2975	2975	2975	0
633	20240910	094400	28790590	2975	2975	2975	2975	100
634	20240910	094300	28493090	2965	2965	2965	2965	0
635	20240910	094200	28493090	2965	2965	2965	2965	0
636	20240910	094100	28493090	2965	2970	2970	2965	4
637	20240910	094000	28481220	2970	2970	2970	2970	0
638	20240910	093900	28481220	2970	2970	2970	2970	3
639	20240910	093800	28472310	2970	2970	2970	2970	1
640	20240910	093700	28469340	2970	2970	2970	2970	13
641	20240910	093600	28430730	2970	2970	2970	2970	0
642	20240910	093500	28430730	2970	2970	2970	2970	0
643	20240910	093400	28430730	2970	2970	2970	2970	0
644	20240910	093300	28430730	2970	2970	2970	2970	0
645	20240910	093200	28430730	2970	2970	2970	2970	0
646	20240910	093100	28430730	2970	2970	2970	2970	0
647	20240910	093000	28430730	2970	2970	2970	2970	0
648	20240910	092900	28430730	2970	2970	2970	2970	10
649	20240910	092800	28401030	2970	2970	2970	2970	0
650	20240910	092700	28401030	2970	2970	2970	2970	10
651	20240910	092600	28371330	2970	2965	2970	2965	2
652	20240910	092500	28365395	2950	2950	2950	2950	0
653	20240910	092400	28365395	2950	2950	2950	2950	0
654	20240910	092300	28365395	2950	2950	2950	2950	0
655	20240910	092200	28365395	2950	2950	2950	2950	0
656	20240910	092100	28365395	2950	2950	2950	2950	0
657	20240910	092000	28365395	2950	2950	2950	2950	78
658	20240910	091900	28135295	2950	2950	2950	2950	0
659	20240910	091800	28135295	2950	2950	2950	2950	0
660	20240910	091700	28135295	2950	2950	2950	2950	38
661	20240910	091600	28023195	2950	2950	2950	2950	0
662	20240910	091500	28023195	2950	2950	2950	2950	62
663	20240910	091400	27840295	2950	2950	2950	2950	140
664	20240910	091300	27427295	2955	2960	2960	2955	640
665	20240910	091200	25535400	2960	2965	2965	2960	1075
666	20240910	091100	22350835	2965	2965	2965	2965	0
667	20240910	091000	22350835	2965	2965	2965	2965	0
668	20240910	090900	22350835	2965	2965	2965	2965	0
669	20240910	090800	22350835	2965	2980	2980	2965	5338
670	20240910	090700	6458295	2995	2995	2995	2995	0
671	20240910	090600	6458295	2995	2985	2995	2985	615
672	20240910	090500	4622020	3010	3010	3010	3010	0
673	20240910	090400	4622020	3010	3010	3010	3010	1
674	20240910	090300	4619010	3005	2995	3005	2995	513
675	20240910	090200	3080560	2995	2985	2995	2980	1001
676	20240910	090100	95065	2995	2995	2995	2995	0
677	20240910	090000	95065	2995	2965	2995	2965	32