KissMeData/311060/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	210300	27979960	4995	4900	4995	4900	1012
3	20240904	210200	27979960	4995	4995	4995	4995	0
4	20240904	210100	27979960	4995	4995	4995	4995	0
5	20240904	210000	27979960	4995	4995	4995	4995	0
6	20240904	205900	27979960	4995	4995	4995	4995	0
7	20240904	205800	27979960	4995	4995	4995	4995	0
8	20240904	205700	27979960	4995	4995	4995	4995	0
9	20240904	205600	27979960	4995	4995	4995	4995	0
10	20240904	205500	27979960	4995	4995	4995	4995	0
11	20240904	205400	27979960	4995	4995	4995	4995	0
12	20240904	205300	27979960	4995	4995	4995	4995	0
13	20240904	205200	27979960	4995	4995	4995	4995	0
14	20240904	205100	27979960	4995	4995	4995	4995	0
15	20240904	205000	27979960	4995	4995	4995	4995	0
16	20240904	204900	27979960	4995	4995	4995	4995	0
17	20240904	204800	27979960	4995	4995	4995	4995	0
18	20240904	204700	27979960	4995	4995	4995	4995	0
19	20240904	204600	27979960	4995	4995	4995	4995	0
20	20240904	204500	27979960	4995	4995	4995	4995	0
21	20240904	204400	27979960	4995	4995	4995	4995	0
22	20240904	204300	27979960	4995	4995	4995	4995	0
23	20240904	204200	27979960	4995	4995	4995	4995	0
24	20240904	204100	27979960	4995	4995	4995	4995	0
25	20240904	204000	27979960	4995	4995	4995	4995	0
26	20240904	203900	27979960	4995	4995	4995	4995	0
27	20240904	203800	27979960	4995	4995	4995	4995	0
28	20240904	203700	27979960	4995	4995	4995	4995	0
29	20240904	203600	27979960	4995	4995	4995	4995	0
30	20240904	203500	27979960	4995	4995	4995	4995	0
31	20240904	203400	27979960	4995	4995	4995	4995	0
32	20240904	203300	27979960	4995	4900	4995	4900	1012
33	20240904	203200	27979960	4995	4995	4995	4995	0
34	20240904	203100	27979960	4995	4995	4995	4995	0
35	20240904	203000	27979960	4995	4995	4995	4995	0
36	20240904	202900	27979960	4995	4995	4995	4995	0
37	20240904	202800	27979960	4995	4995	4995	4995	0
38	20240904	202700	27979960	4995	4995	4995	4995	0
39	20240904	202600	27979960	4995	4995	4995	4995	0
40	20240904	202500	27979960	4995	4995	4995	4995	0
41	20240904	202400	27979960	4995	4995	4995	4995	0
42	20240904	202300	27979960	4995	4995	4995	4995	0
43	20240904	202200	27979960	4995	4995	4995	4995	0
44	20240904	202100	27979960	4995	4995	4995	4995	0
45	20240904	202000	27979960	4995	4995	4995	4995	0
46	20240904	201900	27979960	4995	4995	4995	4995	0
47	20240904	201800	27979960	4995	4995	4995	4995	0
48	20240904	201700	27979960	4995	4995	4995	4995	0
49	20240904	201600	27979960	4995	4995	4995	4995	0
50	20240904	201500	27979960	4995	4995	4995	4995	0
51	20240904	201400	27979960	4995	4995	4995	4995	0
52	20240904	201300	27979960	4995	4995	4995	4995	0
53	20240904	201200	27979960	4995	4995	4995	4995	0
54	20240904	201100	27979960	4995	4995	4995	4995	0
55	20240904	201000	27979960	4995	4995	4995	4995	0
56	20240904	200900	27979960	4995	4995	4995	4995	0
57	20240904	200800	27979960	4995	4995	4995	4995	0
58	20240904	200700	27979960	4995	4995	4995	4995	0
59	20240904	200600	27979960	4995	4995	4995	4995	0
60	20240904	200500	27979960	4995	4995	4995	4995	0
61	20240904	200400	27979960	4995	4995	4995	4995	0
62	20240904	200300	27979960	4995	4900	4995	4900	1012
63	20240904	200200	27979960	4995	4995	4995	4995	0
64	20240904	200100	27979960	4995	4995	4995	4995	0
65	20240904	200000	27979960	4995	4995	4995	4995	0
66	20240904	195900	27979960	4995	4995	4995	4995	0
67	20240904	195800	27979960	4995	4995	4995	4995	0
68	20240904	195700	27979960	4995	4995	4995	4995	0
69	20240904	195600	27979960	4995	4995	4995	4995	0
70	20240904	195500	27979960	4995	4995	4995	4995	0
71	20240904	195400	27979960	4995	4995	4995	4995	0
72	20240904	195300	27979960	4995	4995	4995	4995	0
73	20240904	195200	27979960	4995	4995	4995	4995	0
74	20240904	195100	27979960	4995	4995	4995	4995	0
75	20240904	195000	27979960	4995	4995	4995	4995	0
76	20240904	194900	27979960	4995	4995	4995	4995	0
77	20240904	194800	27979960	4995	4995	4995	4995	0
78	20240904	194700	27979960	4995	4995	4995	4995	0
79	20240904	194600	27979960	4995	4995	4995	4995	0
80	20240904	194500	27979960	4995	4995	4995	4995	0
81	20240904	194400	27979960	4995	4995	4995	4995	0
82	20240904	194300	27979960	4995	4995	4995	4995	0
83	20240904	194200	27979960	4995	4995	4995	4995	0
84	20240904	194100	27979960	4995	4995	4995	4995	0
85	20240904	194000	27979960	4995	4995	4995	4995	0
86	20240904	193900	27979960	4995	4995	4995	4995	0
87	20240904	193800	27979960	4995	4995	4995	4995	0
88	20240904	193700	27979960	4995	4995	4995	4995	0
89	20240904	193600	27979960	4995	4995	4995	4995	0
90	20240904	193500	27979960	4995	4995	4995	4995	0
91	20240904	193400	27979960	4995	4995	4995	4995	0
92	20240904	193300	27979960	4995	4900	4995	4900	1012
93	20240904	193200	27979960	4995	4995	4995	4995	0
94	20240904	193100	27979960	4995	4995	4995	4995	0
95	20240904	193000	27979960	4995	4995	4995	4995	0
96	20240904	192900	27979960	4995	4995	4995	4995	0
97	20240904	192800	27979960	4995	4995	4995	4995	0
98	20240904	192700	27979960	4995	4995	4995	4995	0
99	20240904	192600	27979960	4995	4995	4995	4995	0
100	20240904	192500	27979960	4995	4995	4995	4995	0
101	20240904	192400	27979960	4995	4995	4995	4995	0
102	20240904	192300	27979960	4995	4995	4995	4995	0
103	20240904	192200	27979960	4995	4995	4995	4995	0
104	20240904	192100	27979960	4995	4995	4995	4995	0
105	20240904	192000	27979960	4995	4995	4995	4995	0
106	20240904	191900	27979960	4995	4995	4995	4995	0
107	20240904	191800	27979960	4995	4995	4995	4995	0
108	20240904	191700	27979960	4995	4995	4995	4995	0
109	20240904	191600	27979960	4995	4995	4995	4995	0
110	20240904	191500	27979960	4995	4995	4995	4995	0
111	20240904	191400	27979960	4995	4995	4995	4995	0
112	20240904	191300	27979960	4995	4995	4995	4995	0
113	20240904	191200	27979960	4995	4995	4995	4995	0
114	20240904	191100	27979960	4995	4995	4995	4995	0
115	20240904	191000	27979960	4995	4995	4995	4995	0
116	20240904	190900	27979960	4995	4995	4995	4995	0
117	20240904	190800	27979960	4995	4995	4995	4995	0
118	20240904	190700	27979960	4995	4995	4995	4995	0
119	20240904	190600	27979960	4995	4995	4995	4995	0
120	20240904	190500	27979960	4995	4995	4995	4995	0
121	20240904	190400	27979960	4995	4995	4995	4995	0
122	20240904	190300	27979960	4995	4900	4995	4900	1012
123	20240904	190200	27979960	4995	4995	4995	4995	0
124	20240904	190100	27979960	4995	4995	4995	4995	0
125	20240904	190000	27979960	4995	4995	4995	4995	0
126	20240904	185900	27979960	4995	4995	4995	4995	0
127	20240904	185800	27979960	4995	4995	4995	4995	0
128	20240904	185700	27979960	4995	4995	4995	4995	0
129	20240904	185600	27979960	4995	4995	4995	4995	0
130	20240904	185500	27979960	4995	4995	4995	4995	0
131	20240904	185400	27979960	4995	4995	4995	4995	0
132	20240904	185300	27979960	4995	4995	4995	4995	0
133	20240904	185200	27979960	4995	4995	4995	4995	0
134	20240904	185100	27979960	4995	4995	4995	4995	0
135	20240904	185000	27979960	4995	4995	4995	4995	0
136	20240904	184900	27979960	4995	4995	4995	4995	0
137	20240904	184800	27979960	4995	4995	4995	4995	0
138	20240904	184700	27979960	4995	4995	4995	4995	0
139	20240904	184600	27979960	4995	4995	4995	4995	0
140	20240904	184500	27979960	4995	4995	4995	4995	0
141	20240904	184400	27979960	4995	4995	4995	4995	0
142	20240904	184300	27979960	4995	4995	4995	4995	0
143	20240904	184200	27979960	4995	4995	4995	4995	0
144	20240904	184100	27979960	4995	4995	4995	4995	0
145	20240904	184000	27979960	4995	4995	4995	4995	0
146	20240904	183900	27979960	4995	4995	4995	4995	0
147	20240904	183800	27979960	4995	4995	4995	4995	0
148	20240904	183700	27979960	4995	4995	4995	4995	0
149	20240904	183600	27979960	4995	4995	4995	4995	0
150	20240904	183500	27979960	4995	4995	4995	4995	0
151	20240904	183400	27979960	4995	4995	4995	4995	0
152	20240904	183300	27979960	4995	4900	4995	4900	1012
153	20240904	183200	27979960	4995	4995	4995	4995	0
154	20240904	183100	27979960	4995	4995	4995	4995	0
155	20240904	183000	27979960	4995	4995	4995	4995	0
156	20240904	182900	27979960	4995	4995	4995	4995	0
157	20240904	182800	27979960	4995	4995	4995	4995	0
158	20240904	182700	27979960	4995	4995	4995	4995	0
159	20240904	182600	27979960	4995	4995	4995	4995	0
160	20240904	182500	27979960	4995	4995	4995	4995	0
161	20240904	182400	27979960	4995	4995	4995	4995	0
162	20240904	182300	27979960	4995	4995	4995	4995	0
163	20240904	182200	27979960	4995	4995	4995	4995	0
164	20240904	182100	27979960	4995	4995	4995	4995	0
165	20240904	182000	27979960	4995	4995	4995	4995	0
166	20240904	181900	27979960	4995	4995	4995	4995	0
167	20240904	181800	27979960	4995	4995	4995	4995	0
168	20240904	181700	27979960	4995	4995	4995	4995	0
169	20240904	181600	27979960	4995	4995	4995	4995	0
170	20240904	181500	27979960	4995	4995	4995	4995	0
171	20240904	181400	27979960	4995	4995	4995	4995	0
172	20240904	181300	27979960	4995	4995	4995	4995	0
173	20240904	181200	27979960	4995	4995	4995	4995	0
174	20240904	181100	27979960	4995	4995	4995	4995	0
175	20240904	181000	27979960	4995	4995	4995	4995	0
176	20240904	180900	27979960	4995	4995	4995	4995	0
177	20240904	180800	27979960	4995	4995	4995	4995	0
178	20240904	180700	27979960	4995	4995	4995	4995	0
179	20240904	180600	27979960	4995	4995	4995	4995	0
180	20240904	180500	27979960	4995	4995	4995	4995	0
181	20240904	180400	27979960	4995	4995	4995	4995	0
182	20240904	180300	27979960	4995	4900	4995	4900	1012
183	20240904	180200	27979960	4995	4995	4995	4995	0
184	20240904	180100	27979960	4995	4995	4995	4995	0
185	20240904	180000	27979960	4995	4995	4995	4995	0
186	20240904	175900	27979960	4995	4995	4995	4995	0
187	20240904	175800	27979960	4995	4995	4995	4995	0
188	20240904	175700	27979960	4995	4995	4995	4995	0
189	20240904	175600	27979960	4995	4995	4995	4995	0
190	20240904	175500	27979960	4995	4995	4995	4995	0
191	20240904	175400	27979960	4995	4995	4995	4995	0
192	20240904	175300	27979960	4995	4995	4995	4995	0
193	20240904	175200	27979960	4995	4995	4995	4995	0
194	20240904	175100	27979960	4995	4995	4995	4995	0
195	20240904	175000	27979960	4995	4995	4995	4995	0
196	20240904	174900	27979960	4995	4995	4995	4995	0
197	20240904	174800	27979960	4995	4995	4995	4995	0
198	20240904	174700	27979960	4995	4995	4995	4995	0
199	20240904	174600	27979960	4995	4995	4995	4995	0
200	20240904	174500	27979960	4995	4995	4995	4995	0
201	20240904	174400	27979960	4995	4995	4995	4995	0
202	20240904	174300	27979960	4995	4995	4995	4995	0
203	20240904	174200	27979960	4995	4995	4995	4995	0
204	20240904	174100	27979960	4995	4995	4995	4995	0
205	20240904	174000	27979960	4995	4995	4995	4995	0
206	20240904	173900	27979960	4995	4995	4995	4995	0
207	20240904	173800	27979960	4995	4995	4995	4995	0
208	20240904	173700	27979960	4995	4995	4995	4995	0
209	20240904	173600	27979960	4995	4995	4995	4995	0
210	20240904	173500	27979960	4995	4995	4995	4995	0
211	20240904	173400	27979960	4995	4995	4995	4995	0
212	20240904	173300	27979960	4995	4900	4995	4900	1012
213	20240904	173200	27979960	4995	4995	4995	4995	0
214	20240904	173100	27979960	4995	4995	4995	4995	0
215	20240904	173000	27979960	4995	4995	4995	4995	0
216	20240904	172900	27979960	4995	4995	4995	4995	0
217	20240904	172800	27979960	4995	4995	4995	4995	0
218	20240904	172700	27979960	4995	4995	4995	4995	0
219	20240904	172600	27979960	4995	4995	4995	4995	0
220	20240904	172500	27979960	4995	4995	4995	4995	0
221	20240904	172400	27979960	4995	4995	4995	4995	0
222	20240904	172300	27979960	4995	4995	4995	4995	0
223	20240904	172200	27979960	4995	4995	4995	4995	0
224	20240904	172100	27979960	4995	4995	4995	4995	0
225	20240904	172000	27979960	4995	4995	4995	4995	0
226	20240904	171900	27979960	4995	4995	4995	4995	0
227	20240904	171800	27979960	4995	4995	4995	4995	0
228	20240904	171700	27979960	4995	4995	4995	4995	0
229	20240904	171600	27979960	4995	4995	4995	4995	0
230	20240904	171500	27979960	4995	4995	4995	4995	0
231	20240904	171400	27979960	4995	4995	4995	4995	0
232	20240904	171300	27979960	4995	4995	4995	4995	0
233	20240904	171200	27979960	4995	4995	4995	4995	0
234	20240904	171100	27979960	4995	4995	4995	4995	0
235	20240904	171000	27979960	4995	4995	4995	4995	0
236	20240904	170900	27979960	4995	4995	4995	4995	0
237	20240904	170800	27979960	4995	4995	4995	4995	0
238	20240904	170700	27979960	4995	4995	4995	4995	0
239	20240904	170600	27979960	4995	4995	4995	4995	0
240	20240904	170500	27979960	4995	4995	4995	4995	0
241	20240904	170400	27979960	4995	4995	4995	4995	0
242	20240904	170300	27979960	4995	4900	4995	4900	1012
243	20240904	170200	27979960	4995	4995	4995	4995	0
244	20240904	170100	27979960	4995	4995	4995	4995	0
245	20240904	170000	27979960	4995	4995	4995	4995	0
246	20240904	165900	27979960	4995	4995	4995	4995	0
247	20240904	165800	27979960	4995	4995	4995	4995	0
248	20240904	165700	27979960	4995	4995	4995	4995	0
249	20240904	165600	27979960	4995	4995	4995	4995	0
250	20240904	165500	27979960	4995	4995	4995	4995	0
251	20240904	165400	27979960	4995	4995	4995	4995	0
252	20240904	165300	27979960	4995	4995	4995	4995	0
253	20240904	165200	27979960	4995	4995	4995	4995	0
254	20240904	165100	27979960	4995	4995	4995	4995	0
255	20240904	165000	27979960	4995	4995	4995	4995	0
256	20240904	164900	27979960	4995	4995	4995	4995	0
257	20240904	164800	27979960	4995	4995	4995	4995	0
258	20240904	164700	27979960	4995	4995	4995	4995	0
259	20240904	164600	27979960	4995	4995	4995	4995	0
260	20240904	164500	27979960	4995	4995	4995	4995	0
261	20240904	164400	27979960	4995	4995	4995	4995	0
262	20240904	164300	27979960	4995	4995	4995	4995	0
263	20240904	164200	27979960	4995	4995	4995	4995	0
264	20240904	164100	27979960	4995	4995	4995	4995	0
265	20240904	164000	27979960	4995	4995	4995	4995	0
266	20240904	163900	27979960	4995	4995	4995	4995	0
267	20240904	163800	27979960	4995	4995	4995	4995	0
268	20240904	163700	27979960	4995	4995	4995	4995	0
269	20240904	163600	27979960	4995	4995	4995	4995	0
270	20240904	163500	27979960	4995	4995	4995	4995	0
271	20240904	163400	27979960	4995	4995	4995	4995	0
272	20240904	163300	27979960	4995	4900	4995	4900	1012
273	20240904	163200	27979960	4995	4995	4995	4995	0
274	20240904	163100	27979960	4995	4995	4995	4995	0
275	20240904	163000	27979960	4995	4995	4995	4995	0
276	20240904	162900	27979960	4995	4995	4995	4995	0
277	20240904	162800	27979960	4995	4995	4995	4995	0
278	20240904	162700	27979960	4995	4995	4995	4995	0
279	20240904	162600	27979960	4995	4995	4995	4995	0
280	20240904	162500	27979960	4995	4995	4995	4995	0
281	20240904	162400	27979960	4995	4995	4995	4995	0
282	20240904	162300	27979960	4995	4995	4995	4995	0
283	20240904	162200	27979960	4995	4995	4995	4995	0
284	20240904	162100	27979960	4995	4995	4995	4995	0
285	20240904	162000	27979960	4995	4995	4995	4995	0
286	20240904	161900	27979960	4995	4995	4995	4995	0
287	20240904	161800	27979960	4995	4995	4995	4995	0
288	20240904	161700	27979960	4995	4995	4995	4995	0
289	20240904	161600	27979960	4995	4995	4995	4995	0
290	20240904	161500	27979960	4995	4995	4995	4995	0
291	20240904	161400	27979960	4995	4995	4995	4995	0
292	20240904	161300	27979960	4995	4995	4995	4995	0
293	20240904	161200	27979960	4995	4995	4995	4995	0
294	20240904	161100	27979960	4995	4995	4995	4995	0
295	20240904	161000	27979960	4995	4995	4995	4995	0
296	20240904	160900	27979960	4995	4995	4995	4995	0
297	20240904	160800	27979960	4995	4995	4995	4995	0
298	20240904	160700	27979960	4995	4995	4995	4995	0
299	20240904	160600	27979960	4995	4995	4995	4995	0
300	20240904	160500	27979960	4995	4995	4995	4995	0
301	20240904	160400	27979960	4995	4995	4995	4995	0
302	20240904	160300	27979960	4995	4900	4995	4900	1012
303	20240904	160200	27979960	4995	4995	4995	4995	0
304	20240904	160100	27979960	4995	4995	4995	4995	0
305	20240904	160000	27979960	4995	4995	4995	4995	0
306	20240904	155900	27979960	4995	4995	4995	4995	0
307	20240904	155800	27979960	4995	4995	4995	4995	0
308	20240904	155700	27979960	4995	4995	4995	4995	0
309	20240904	155600	27979960	4995	4995	4995	4995	0
310	20240904	155500	27979960	4995	4995	4995	4995	0
311	20240904	155400	27979960	4995	4995	4995	4995	0
312	20240904	155300	27979960	4995	4995	4995	4995	0
313	20240904	155200	27979960	4995	4995	4995	4995	0
314	20240904	155100	27979960	4995	4995	4995	4995	0
315	20240904	155000	27979960	4995	4995	4995	4995	0
316	20240904	154900	27979960	4995	4995	4995	4995	0
317	20240904	154800	27979960	4995	4995	4995	4995	0
318	20240904	154700	27979960	4995	4995	4995	4995	0
319	20240904	154600	27979960	4995	4995	4995	4995	0
320	20240904	154500	27979960	4995	4995	4995	4995	0
321	20240904	154400	27979960	4995	4995	4995	4995	0
322	20240904	154300	27979960	4995	4995	4995	4995	0
323	20240904	154200	27979960	4995	4995	4995	4995	0
324	20240904	154100	27979960	4995	4995	4995	4995	0
325	20240904	154000	27979960	4995	4995	4995	4995	0
326	20240904	153900	27979960	4995	4995	4995	4995	0
327	20240904	153800	27979960	4995	4995	4995	4995	0
328	20240904	153700	27979960	4995	4995	4995	4995	0
329	20240904	153600	27979960	4995	4995	4995	4995	0
330	20240904	153500	27979960	4995	4995	4995	4995	0
331	20240904	153400	27979960	4995	4995	4995	4995	0
332	20240904	153300	27979960	4995	4900	4995	4900	1012
333	20240904	153200	27979960	4995	4995	4995	4995	0
334	20240904	153100	27979960	4995	4995	4995	4995	0
335	20240904	153000	27979960	4995	4995	4995	4995	0
336	20240904	152900	27979960	4995	4995	4995	4995	0
337	20240904	152800	27979960	4995	4995	4995	4995	0
338	20240904	152700	27979960	4995	4995	4995	4995	0
339	20240904	152600	27979960	4995	4995	4995	4995	0
340	20240904	152500	27979960	4995	4995	4995	4995	0
341	20240904	152400	27979960	4995	4995	4995	4995	0
342	20240904	152300	27979960	4995	4995	4995	4995	0
343	20240904	152200	27979960	4995	4995	4995	4995	0
344	20240904	152100	27979960	4995	4995	4995	4995	0
345	20240904	152000	27979960	4995	4995	4995	4995	0
346	20240904	151900	27979960	4995	4995	4995	4995	0
347	20240904	151800	27979960	4995	4995	4995	4995	0
348	20240904	151700	27979960	4995	4995	4995	4995	0
349	20240904	151600	27979960	4995	4995	4995	4995	0
350	20240904	151500	27979960	4995	4995	4995	4995	0
351	20240904	151400	27979960	4995	4995	4995	4995	0
352	20240904	151300	27979960	4995	4995	4995	4995	0
353	20240904	151200	27979960	4995	4995	4995	4995	0
354	20240904	151100	27979960	4995	4995	4995	4995	0
355	20240904	151000	27979960	4995	4995	4995	4995	0
356	20240904	150900	27979960	4995	4995	4995	4995	0
357	20240904	150800	27979960	4995	4995	4995	4995	0
358	20240904	150700	27979960	4995	4995	4995	4995	0
359	20240904	150600	27979960	4995	4995	4995	4995	0
360	20240904	150500	27979960	4995	4995	4995	4995	0
361	20240904	150400	27979960	4995	4995	4995	4995	0
362	20240904	150300	27979960	4995	4995	4995	4995	0
363	20240904	150200	27979960	4995	4995	4995	4995	0
364	20240904	150100	27979960	4995	4995	4995	4995	0
365	20240904	150000	27979960	4995	4995	4995	4995	0
366	20240904	145900	27979960	4995	4995	4995	4995	0
367	20240904	145800	27979960	4995	4995	4995	4995	0
368	20240904	145700	27979960	4995	4995	4995	4995	0
369	20240904	145600	27979960	4995	4995	4995	4995	0
370	20240904	145500	27979960	4995	4995	4995	4995	0
371	20240904	145400	27979960	4995	4995	4995	4995	0
372	20240904	145300	27979960	4995	4995	4995	4995	0
373	20240904	145200	27979960	4995	4995	4995	4995	0
374	20240904	145100	27979960	4995	4995	4995	4995	0
375	20240904	145000	27979960	4995	4995	4995	4995	0
376	20240904	144900	27979960	4995	4995	4995	4995	0
377	20240904	144800	27979960	4995	4995	4995	4995	0
378	20240904	144700	27979960	4995	4995	4995	4995	0
379	20240904	144600	27979960	4995	4995	4995	4995	0
380	20240904	144500	27979960	4995	4995	4995	4995	0
381	20240904	144400	27979960	4995	4995	4995	4995	0
382	20240904	144300	27979960	4995	4995	4995	4995	0
383	20240904	144200	27979960	4995	4995	4995	4995	0
384	20240904	144100	27979960	4995	4995	4995	4995	0
385	20240904	144000	27979960	4995	4995	4995	4995	0
386	20240904	143900	27979960	4995	4995	4995	4995	0
387	20240904	143800	27979960	4995	4995	4995	4995	0
388	20240904	143700	27979960	4995	4995	4995	4995	0
389	20240904	143600	27979960	4995	4995	4995	4995	0
390	20240904	143500	27979960	4995	4995	4995	4995	0
391	20240904	143400	27979960	4995	4995	4995	4995	0
392	20240904	143300	27979960	4995	4995	4995	4995	0
393	20240904	143200	27979960	4995	4995	4995	4995	0
394	20240904	143100	27979960	4995	4995	4995	4995	0
395	20240904	143000	27979960	4995	4995	4995	4995	0
396	20240904	142900	27979960	4995	4995	4995	4995	0
397	20240904	142800	27979960	4995	4995	4995	4995	0
398	20240904	142700	27979960	4995	4995	4995	4995	0
399	20240904	142600	27979960	4995	4995	4995	4995	0
400	20240904	142500	27979960	4995	4995	4995	4995	0
401	20240904	142400	27979960	4995	4995	4995	4995	0
402	20240904	142300	27979960	4995	4995	4995	4995	0
403	20240904	142200	27979960	4995	4995	4995	4995	0
404	20240904	142100	27979960	4995	4995	4995	4995	0
405	20240904	142000	27979960	4995	4995	4995	4995	0
406	20240904	141900	27979960	4995	4995	4995	4995	0
407	20240904	141800	27979960	4995	4995	4995	4995	0
408	20240904	141700	27979960	4995	4995	4995	4995	0
409	20240904	141600	27979960	4995	4995	4995	4995	0
410	20240904	141500	27979960	4995	4995	4995	4995	0
411	20240904	141400	27979960	4995	4995	4995	4995	0
412	20240904	141300	27979960	4995	4995	4995	4995	0
413	20240904	141200	27979960	4995	4995	4995	4995	0
414	20240904	141100	27979960	4995	4995	4995	4995	0
415	20240904	141000	27979960	4995	4995	4995	4995	0
416	20240904	140900	27979960	4995	4995	4995	4995	0
417	20240904	140800	27979960	4995	4995	4995	4995	0
418	20240904	140700	27979960	4995	4995	4995	4995	0
419	20240904	140600	27979960	4995	4995	4995	4995	0
420	20240904	140500	27979960	4995	4995	4995	4995	0
421	20240904	140400	27979960	4995	4995	4995	4995	0
422	20240904	140300	27979960	4995	4995	4995	4995	0
423	20240904	140200	27979960	4995	4995	4995	4995	0
424	20240904	140100	27979960	4995	4995	4995	4995	0
425	20240904	140000	27979960	4995	4995	4995	4995	0
426	20240904	135900	27979960	4995	4995	4995	4995	0
427	20240904	135800	27979960	4995	4995	4995	4995	0
428	20240904	135700	27979960	4995	4995	4995	4995	0
429	20240904	135600	27979960	4995	4995	4995	4995	0
430	20240904	135500	27979960	4995	4995	4995	4995	0
431	20240904	135400	27979960	4995	4995	4995	4995	0
432	20240904	135300	27979960	4995	4995	4995	4995	0
433	20240904	135200	27979960	4995	4995	4995	4995	0
434	20240904	135100	27979960	4995	4995	4995	4995	0
435	20240904	135000	27979960	4995	4995	4995	4995	0
436	20240904	134900	27979960	4995	4995	4995	4995	0
437	20240904	134800	27979960	4995	4995	4995	4995	0
438	20240904	134700	27979960	4995	4995	4995	4995	0
439	20240904	134600	27979960	4995	4995	4995	4995	0
440	20240904	134500	27979960	4995	4995	4995	4995	0
441	20240904	134400	27979960	4995	4995	4995	4995	0
442	20240904	134300	27979960	4995	4995	4995	4995	0
443	20240904	134200	27979960	4995	4995	4995	4995	0
444	20240904	134100	27979960	4995	4995	4995	4995	0
445	20240904	134000	27979960	4995	4995	4995	4995	0
446	20240904	133900	27979960	4995	4995	4995	4995	0
447	20240904	133800	27979960	4995	4995	4995	4995	0
448	20240904	133700	27979960	4995	4995	4995	4995	0
449	20240904	133600	27979960	4995	4995	4995	4995	0
450	20240904	133500	27979960	4995	4995	4995	4995	0
451	20240904	133400	27979960	4995	4995	4995	4995	0
452	20240904	133300	27979960	4995	4995	4995	4995	0
453	20240904	133200	27979960	4995	4995	4995	4995	0
454	20240904	133100	27979960	4995	4995	4995	4995	0
455	20240904	133000	27979960	4995	4995	4995	4995	0
456	20240904	132900	27979960	4995	4995	4995	4995	0
457	20240904	132800	27979960	4995	4995	4995	4995	0
458	20240904	132700	27979960	4995	4995	4995	4995	0
459	20240904	132600	27979960	4995	4995	4995	4995	0
460	20240904	132500	27979960	4995	4995	4995	4995	0
461	20240904	132400	27979960	4995	4995	4995	4995	0
462	20240904	132300	27979960	4995	4995	4995	4995	0
463	20240904	132200	27979960	4995	4995	4995	4995	0
464	20240904	132100	27979960	4995	4995	4995	4995	0
465	20240904	132000	27979960	4995	4995	4995	4995	0
466	20240904	131900	27979960	4995	4900	4995	4900	1012
467	20240904	131800	23021065	4995	4995	4995	4995	0
468	20240904	131700	23021065	4995	4995	4995	4995	0
469	20240904	131600	23021065	4995	4995	4995	4995	0
470	20240904	131500	23021065	4995	4995	4995	4995	0
471	20240904	131400	23021065	4995	4995	4995	4995	0
472	20240904	131300	23021065	4995	4995	4995	4995	0
473	20240904	131200	23021065	4995	4995	4995	4995	0
474	20240904	131100	23021065	4995	4995	4995	4995	0
475	20240904	131000	23021065	4995	4995	4995	4995	0
476	20240904	130900	23021065	4995	4995	4995	4995	0
477	20240904	130800	23021065	4995	4995	4995	4995	0
478	20240904	130700	23021065	4995	4995	4995	4995	0
479	20240904	130600	23021065	4995	4995	4995	4995	0
480	20240904	130500	23021065	4995	4995	4995	4995	0
481	20240904	130400	23021065	4995	4995	4995	4995	0
482	20240904	130300	23021065	4995	4980	4995	4980	800
483	20240904	130200	19033520	4900	4900	4900	4900	0
484	20240904	130100	19033520	4900	4900	4900	4900	2999
485	20240904	130000	4338420	4900	4900	4900	4900	0
486	20240904	125900	4338420	4900	4900	4900	4900	0
487	20240904	125800	4338420	4900	4900	4900	4900	0
488	20240904	125700	4338420	4900	4900	4900	4900	0
489	20240904	125600	4338420	4900	4900	4900	4900	0
490	20240904	125500	4338420	4900	4900	4900	4900	0
491	20240904	125400	4338420	4900	4900	4900	4900	0
492	20240904	125300	4338420	4900	4900	4900	4900	0
493	20240904	125200	4338420	4900	4900	4900	4900	0
494	20240904	125100	4338420	4900	4900	4900	4900	0
495	20240904	125000	4338420	4900	4900	4900	4900	0
496	20240904	124900	4338420	4900	4900	4900	4900	0
497	20240904	124800	4338420	4900	4900	4900	4900	0
498	20240904	124700	4338420	4900	4900	4900	4900	0
499	20240904	124600	4338420	4900	4900	4900	4900	0
500	20240904	124500	4338420	4900	4900	4900	4900	0
501	20240904	124400	4338420	4900	4900	4900	4900	0
502	20240904	124300	4338420	4900	4900	4900	4900	0
503	20240904	124200	4338420	4900	4900	4900	4900	1
504	20240904	124100	4333520	4800	4800	4800	4800	0
505	20240904	124000	4333520	4800	4800	4800	4800	0
506	20240904	123900	4333520	4800	4800	4800	4800	0
507	20240904	123800	4333520	4800	4800	4800	4800	0
508	20240904	123700	4333520	4800	4800	4800	4800	0
509	20240904	123600	4333520	4800	4800	4800	4800	0
510	20240904	123500	4333520	4800	4800	4800	4800	0
511	20240904	123400	4333520	4800	4800	4800	4800	0
512	20240904	123300	4333520	4800	4800	4800	4800	0
513	20240904	123200	4333520	4800	4800	4800	4800	0
514	20240904	123100	4333520	4800	4800	4800	4800	0
515	20240904	123000	4333520	4800	4800	4800	4800	0
516	20240904	122900	4333520	4800	4800	4800	4800	0
517	20240904	122800	4333520	4800	4800	4800	4800	0
518	20240904	122700	4333520	4800	4800	4800	4800	0
519	20240904	122600	4333520	4800	4800	4800	4800	0
520	20240904	122500	4333520	4800	4800	4800	4800	0
521	20240904	122400	4333520	4800	4800	4800	4800	0
522	20240904	122300	4333520	4800	4800	4800	4800	0
523	20240904	122200	4333520	4800	4800	4800	4800	0
524	20240904	122100	4333520	4800	4800	4800	4800	0
525	20240904	122000	4333520	4800	4800	4800	4800	0
526	20240904	121900	4333520	4800	4800	4800	4800	0
527	20240904	121800	4333520	4800	4800	4800	4800	0
528	20240904	121700	4333520	4800	4800	4800	4800	0
529	20240904	121600	4333520	4800	4800	4800	4800	0
530	20240904	121500	4333520	4800	4800	4800	4800	0
531	20240904	121400	4333520	4800	4800	4800	4800	0
532	20240904	121300	4333520	4800	4800	4800	4800	0
533	20240904	121200	4333520	4800	4800	4800	4800	0
534	20240904	121100	4333520	4800	4800	4800	4800	0
535	20240904	121000	4333520	4800	4800	4800	4800	0
536	20240904	120900	4333520	4800	4800	4800	4800	0
537	20240904	120800	4333520	4800	4800	4800	4800	0
538	20240904	120700	4333520	4800	4800	4800	4800	0
539	20240904	120600	4333520	4800	4800	4800	4800	0
540	20240904	120500	4333520	4800	4800	4800	4800	0
541	20240904	120400	4333520	4800	4800	4800	4800	0
542	20240904	120300	4333520	4800	4800	4800	4800	0
543	20240904	120200	4333520	4800	4800	4800	4800	0
544	20240904	120100	4333520	4800	4800	4800	4800	0
545	20240904	120000	4333520	4800	4800	4800	4800	0
546	20240904	115900	4333520	4800	4800	4800	4800	0
547	20240904	115800	4333520	4800	4800	4800	4800	0
548	20240904	115700	4333520	4800	4800	4800	4800	0
549	20240904	115600	4333520	4800	4800	4800	4800	0
550	20240904	115500	4333520	4800	4800	4800	4800	0
551	20240904	115400	4333520	4800	4800	4800	4800	0
552	20240904	115300	4333520	4800	4800	4800	4800	0
553	20240904	115200	4333520	4800	4800	4800	4800	0
554	20240904	115100	4333520	4800	4800	4800	4800	0
555	20240904	115000	4333520	4800	4800	4800	4800	0
556	20240904	114900	4333520	4800	4800	4800	4800	0
557	20240904	114800	4333520	4800	4800	4800	4800	400
558	20240904	114700	2413520	4980	4980	4980	4980	0
559	20240904	114600	2413520	4980	4980	4980	4980	0
560	20240904	114500	2413520	4980	4980	4980	4980	0
561	20240904	114400	2413520	4980	4980	4980	4980	0
562	20240904	114300	2413520	4980	4980	4980	4980	0
563	20240904	114200	2413520	4980	4980	4980	4980	0
564	20240904	114100	2413520	4980	4980	4980	4980	0
565	20240904	114000	2413520	4980	4980	4980	4980	0
566	20240904	113900	2413520	4980	4980	4980	4980	0
567	20240904	113800	2413520	4980	4980	4980	4980	0
568	20240904	113700	2413520	4980	4980	4980	4980	0
569	20240904	113600	2413520	4980	4980	4980	4980	0
570	20240904	113500	2413520	4980	4980	4980	4980	0
571	20240904	113400	2413520	4980	4980	4980	4980	0
572	20240904	113300	2413520	4980	4980	4980	4980	0
573	20240904	113200	2413520	4980	4980	4980	4980	0
574	20240904	113100	2413520	4980	4980	4980	4980	0
575	20240904	113000	2413520	4980	4980	4980	4980	0
576	20240904	112900	2413520	4980	4980	4980	4980	0
577	20240904	112800	2413520	4980	4980	4980	4980	0
578	20240904	112700	2413520	4980	4980	4980	4980	0
579	20240904	112600	2413520	4980	4980	4980	4980	0
580	20240904	112500	2413520	4980	4980	4980	4980	0
581	20240904	112400	2413520	4980	4980	4980	4980	0
582	20240904	112300	2413520	4980	4980	4980	4980	0
583	20240904	112200	2413520	4980	4980	4980	4980	0
584	20240904	112100	2413520	4980	4980	4980	4980	0
585	20240904	112000	2413520	4980	4980	4980	4980	0
586	20240904	111900	2413520	4980	4980	4980	4980	0
587	20240904	111800	2413520	4980	4980	4980	4980	0
588	20240904	111700	2413520	4980	4980	4980	4980	0
589	20240904	111600	2413520	4980	4980	4980	4980	0
590	20240904	111500	2413520	4980	4980	4980	4980	0
591	20240904	111400	2413520	4980	4980	4980	4980	0
592	20240904	111300	2413520	4980	4980	4980	4980	0
593	20240904	111200	2413520	4980	4980	4980	4980	0
594	20240904	111100	2413520	4980	4980	4980	4980	0
595	20240904	111000	2413520	4980	4980	4980	4980	0
596	20240904	110900	2413520	4980	4980	4980	4980	0
597	20240904	110800	2413520	4980	4980	4980	4980	0
598	20240904	110700	2413520	4980	4980	4980	4980	0
599	20240904	110600	2413520	4980	4980	4980	4980	0
600	20240904	110500	2413520	4980	4980	4980	4980	0
601	20240904	110400	2413520	4980	4980	4980	4980	0
602	20240904	110300	2413520	4980	4980	4980	4980	0
603	20240904	110200	2413520	4980	4980	4980	4980	0
604	20240904	110100	2413520	4980	4980	4980	4980	0
605	20240904	110000	2413520	4980	4980	4980	4980	0
606	20240904	105900	2413520	4980	4980	4980	4980	0
607	20240904	105800	2413520	4980	4980	4980	4980	0
608	20240904	105700	2413520	4980	4980	4980	4980	0
609	20240904	105600	2413520	4980	4980	4980	4980	0
610	20240904	105500	2413520	4980	4980	4980	4980	0
611	20240904	105400	2413520	4980	4980	4980	4980	0
612	20240904	105300	2413520	4980	4980	4980	4980	0
613	20240904	105200	2413520	4980	4980	4980	4980	0
614	20240904	105100	2413520	4980	4980	4980	4980	0
615	20240904	105000	2413520	4980	4980	4980	4980	0
616	20240904	104900	2413520	4980	4980	4980	4980	0
617	20240904	104800	2413520	4980	4980	4980	4980	0
618	20240904	104700	2413520	4980	4980	4980	4980	0
619	20240904	104600	2413520	4980	4980	4980	4980	0
620	20240904	104500	2413520	4980	4980	4980	4980	0
621	20240904	104400	2413520	4980	4980	4980	4980	0
622	20240904	104300	2413520	4980	4980	4980	4980	0
623	20240904	104200	2413520	4980	4980	4980	4980	0
624	20240904	104100	2413520	4980	4980	4980	4980	0
625	20240904	104000	2413520	4980	4980	4980	4980	0
626	20240904	103900	2413520	4980	4980	4980	4980	0
627	20240904	103800	2413520	4980	4980	4980	4980	0
628	20240904	103700	2413520	4980	4980	4980	4980	0
629	20240904	103600	2413520	4980	4980	4980	4980	0
630	20240904	103500	2413520	4980	4980	4980	4980	0
631	20240904	103400	2413520	4980	4980	4980	4980	0
632	20240904	103300	2413520	4980	4980	4980	4980	0
633	20240904	103200	2413520	4980	4980	4980	4980	0
634	20240904	103100	2413520	4980	4980	4980	4980	0
635	20240904	103000	2413520	4980	4980	4980	4980	0
636	20240904	102900	2413520	4980	4980	4980	4980	0
637	20240904	102800	2413520	4980	4980	4980	4980	0
638	20240904	102700	2413520	4980	4980	4980	4980	0
639	20240904	102600	2413520	4980	4980	4980	4980	0
640	20240904	102500	2413520	4980	4980	4980	4980	0
641	20240904	102400	2413520	4980	4980	4980	4980	0
642	20240904	102300	2413520	4980	4980	4980	4980	0
643	20240904	102200	2413520	4980	4980	4980	4980	0
644	20240904	102100	2413520	4980	4980	4980	4980	0
645	20240904	102000	2413520	4980	4980	4980	4980	0
646	20240904	101900	2413520	4980	4980	4980	4980	0
647	20240904	101800	2413520	4980	4980	4980	4980	1
648	20240904	101700	2408540	4730	4730	4730	4730	0
649	20240904	101600	2408540	4730	4730	4730	4730	0
650	20240904	101500	2408540	4730	4730	4730	4730	0
651	20240904	101400	2408540	4730	4730	4730	4730	0
652	20240904	101300	2408540	4730	4730	4730	4730	0
653	20240904	101200	2408540	4730	4730	4730	4730	0
654	20240904	101100	2408540	4730	4730	4730	4730	0
655	20240904	101000	2408540	4730	4730	4730	4730	0
656	20240904	100900	2408540	4730	4730	4730	4730	0
657	20240904	100800	2408540	4730	4730	4730	4730	0
658	20240904	100700	2408540	4730	4730	4730	4730	0
659	20240904	100600	2408540	4730	4730	4730	4730	0
660	20240904	100500	2408540	4730	4730	4730	4730	0
661	20240904	100400	2408540	4730	4730	4730	4730	0
662	20240904	100300	2408540	4730	4730	4730	4730	0
663	20240904	100200	2408540	4730	4730	4730	4730	0
664	20240904	100100	2408540	4730	4730	4730	4730	0
665	20240904	100000	2408540	4730	4730	4730	4730	0
666	20240904	095900	2408540	4730	4730	4730	4730	0
667	20240904	095800	2408540	4730	4730	4730	4730	0
668	20240904	095700	2408540	4730	4730	4730	4730	0
669	20240904	095600	2408540	4730	4730	4730	4730	0
670	20240904	095500	2408540	4730	4730	4730	4730	0
671	20240904	095400	2408540	4730	4730	4730	4730	0
672	20240904	095300	2408540	4730	4730	4730	4730	0
673	20240904	095200	2408540	4730	4730	4730	4730	0
674	20240904	095100	2408540	4730	4730	4730	4730	0
675	20240904	095000	2408540	4730	4730	4730	4730	0
676	20240904	094900	2408540	4730	4730	4730	4730	0
677	20240904	094800	2408540	4730	4730	4730	4730	200
678	20240904	094700	1462540	4730	4730	4730	4730	98
679	20240904	094600	999000	4995	4995	4995	4995	0
680	20240904	094500	999000	4995	4995	4995	4995	0
681	20240904	094400	999000	4995	4995	4995	4995	0
682	20240904	094300	999000	4995	4995	4995	4995	0
683	20240904	094200	999000	4995	4995	4995	4995	0
684	20240904	094100	999000	4995	4995	4995	4995	0
685	20240904	094000	999000	4995	4995	4995	4995	0
686	20240904	093900	999000	4995	4995	4995	4995	0
687	20240904	093800	999000	4995	4995	4995	4995	0
688	20240904	093700	999000	4995	4995	4995	4995	0
689	20240904	093600	999000	4995	4995	4995	4995	0
690	20240904	093500	999000	4995	4995	4995	4995	0
691	20240904	093400	999000	4995	4995	4995	4995	0
692	20240904	093300	999000	4995	4995	4995	4995	0
693	20240904	093200	999000	4995	4995	4995	4995	0
694	20240904	093100	999000	4995	4995	4995	4995	0
695	20240904	093000	999000	4995	4995	4995	4995	0
696	20240904	092900	999000	4995	4995	4995	4995	0
697	20240904	092800	999000	4995	4995	4995	4995	0
698	20240904	092700	999000	4995	4995	4995	4995	0
699	20240904	092600	999000	4995	4995	4995	4995	0
700	20240904	092500	999000	4995	4995	4995	4995	0
701	20240904	092400	999000	4995	4995	4995	4995	0
702	20240904	092300	999000	4995	4995	4995	4995	0
703	20240904	092200	999000	4995	4995	4995	4995	0
704	20240904	092100	999000	4995	4995	4995	4995	0
705	20240904	092000	999000	4995	4995	4995	4995	0
706	20240904	091900	999000	4995	4995	4995	4995	0
707	20240904	091800	999000	4995	4995	4995	4995	0
708	20240904	091700	999000	4995	4995	4995	4995	0
709	20240904	091600	999000	4995	4995	4995	4995	0
710	20240904	091500	999000	4995	4995	4995	4995	0
711	20240904	091400	999000	4995	4995	4995	4995	0
712	20240904	091300	999000	4995	4995	4995	4995	0
713	20240904	091200	999000	4995	4995	4995	4995	0
714	20240904	091100	999000	4995	4995	4995	4995	0
715	20240904	091000	999000	4995	4995	4995	4995	0
716	20240904	090900	999000	4995	4995	4995	4995	0
717	20240904	090800	999000	4995	4995	4995	4995	0
718	20240904	090700	999000	4995	4995	4995	4995	0
719	20240904	090600	999000	4995	4995	4995	4995	0
720	20240904	090500	999000	4995	4995	4995	4995	200
721	20240904	090400	0	4995	4995	4995	4995	0
722	20240904	090300	0	4995	4995	4995	4995	0
723	20240904	090200	0	4995	4995	4995	4995	0
724	20240904	090100	0	4995	4995	4995	4995	0
725	20240904	090000	0	4995	4995	4995	4995	0