KissMeData/350520/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212100	106040575	4060	4060	4060	4060	1724
3	20240927	212000	106040575	4060	4060	4060	4060	0
4	20240927	211900	106040575	4060	4060	4060	4060	0
5	20240927	211800	106040575	4060	4060	4060	4060	0
6	20240927	211700	106040575	4060	4060	4060	4060	0
7	20240927	211600	106040575	4060	4060	4060	4060	0
8	20240927	211500	106040575	4060	4060	4060	4060	0
9	20240927	211400	106040575	4060	4060	4060	4060	0
10	20240927	211300	106040575	4060	4060	4060	4060	0
11	20240927	211200	106040575	4060	4060	4060	4060	0
12	20240927	211100	106040575	4060	4060	4060	4060	0
13	20240927	211000	106040575	4060	4060	4060	4060	0
14	20240927	210900	106040575	4060	4060	4060	4060	0
15	20240927	210800	106040575	4060	4060	4060	4060	0
16	20240927	210700	106040575	4060	4060	4060	4060	0
17	20240927	210600	106040575	4060	4060	4060	4060	0
18	20240927	210500	106040575	4060	4060	4060	4060	0
19	20240927	210400	106040575	4060	4060	4060	4060	0
20	20240927	210300	106040575	4060	4060	4060	4060	0
21	20240927	210200	106040575	4060	4060	4060	4060	0
22	20240927	210100	106040575	4060	4060	4060	4060	0
23	20240927	210000	106040575	4060	4060	4060	4060	0
24	20240927	205900	106040575	4060	4060	4060	4060	0
25	20240927	205800	106040575	4060	4060	4060	4060	0
26	20240927	205700	106040575	4060	4060	4060	4060	0
27	20240927	205600	106040575	4060	4060	4060	4060	0
28	20240927	205500	106040575	4060	4060	4060	4060	0
29	20240927	205400	106040575	4060	4060	4060	4060	0
30	20240927	205300	106040575	4060	4060	4060	4060	0
31	20240927	205200	106040575	4060	4060	4060	4060	0
32	20240927	205100	106040575	4060	4060	4060	4060	1724
33	20240927	205000	106040575	4060	4060	4060	4060	0
34	20240927	204900	106040575	4060	4060	4060	4060	0
35	20240927	204800	106040575	4060	4060	4060	4060	0
36	20240927	204700	106040575	4060	4060	4060	4060	0
37	20240927	204600	106040575	4060	4060	4060	4060	0
38	20240927	204500	106040575	4060	4060	4060	4060	0
39	20240927	204400	106040575	4060	4060	4060	4060	0
40	20240927	204300	106040575	4060	4060	4060	4060	0
41	20240927	204200	106040575	4060	4060	4060	4060	0
42	20240927	204100	106040575	4060	4060	4060	4060	0
43	20240927	204000	106040575	4060	4060	4060	4060	0
44	20240927	203900	106040575	4060	4060	4060	4060	0
45	20240927	203800	106040575	4060	4060	4060	4060	0
46	20240927	203700	106040575	4060	4060	4060	4060	0
47	20240927	203600	106040575	4060	4060	4060	4060	0
48	20240927	203500	106040575	4060	4060	4060	4060	0
49	20240927	203400	106040575	4060	4060	4060	4060	0
50	20240927	203300	106040575	4060	4060	4060	4060	0
51	20240927	203200	106040575	4060	4060	4060	4060	0
52	20240927	203100	106040575	4060	4060	4060	4060	0
53	20240927	203000	106040575	4060	4060	4060	4060	0
54	20240927	202900	106040575	4060	4060	4060	4060	0
55	20240927	202800	106040575	4060	4060	4060	4060	0
56	20240927	202700	106040575	4060	4060	4060	4060	0
57	20240927	202600	106040575	4060	4060	4060	4060	0
58	20240927	202500	106040575	4060	4060	4060	4060	0
59	20240927	202400	106040575	4060	4060	4060	4060	0
60	20240927	202300	106040575	4060	4060	4060	4060	0
61	20240927	202200	106040575	4060	4060	4060	4060	0
62	20240927	202100	106040575	4060	4060	4060	4060	1724
63	20240927	202000	106040575	4060	4060	4060	4060	0
64	20240927	201900	106040575	4060	4060	4060	4060	0
65	20240927	201800	106040575	4060	4060	4060	4060	0
66	20240927	201700	106040575	4060	4060	4060	4060	0
67	20240927	201600	106040575	4060	4060	4060	4060	0
68	20240927	201500	106040575	4060	4060	4060	4060	0
69	20240927	201400	106040575	4060	4060	4060	4060	0
70	20240927	201300	106040575	4060	4060	4060	4060	0
71	20240927	201200	106040575	4060	4060	4060	4060	0
72	20240927	201100	106040575	4060	4060	4060	4060	0
73	20240927	201000	106040575	4060	4060	4060	4060	0
74	20240927	200900	106040575	4060	4060	4060	4060	0
75	20240927	200800	106040575	4060	4060	4060	4060	0
76	20240927	200700	106040575	4060	4060	4060	4060	0
77	20240927	200600	106040575	4060	4060	4060	4060	0
78	20240927	200500	106040575	4060	4060	4060	4060	0
79	20240927	200400	106040575	4060	4060	4060	4060	0
80	20240927	200300	106040575	4060	4060	4060	4060	0
81	20240927	200200	106040575	4060	4060	4060	4060	0
82	20240927	200100	106040575	4060	4060	4060	4060	0
83	20240927	200000	106040575	4060	4060	4060	4060	0
84	20240927	195900	106040575	4060	4060	4060	4060	0
85	20240927	195800	106040575	4060	4060	4060	4060	0
86	20240927	195700	106040575	4060	4060	4060	4060	0
87	20240927	195600	106040575	4060	4060	4060	4060	0
88	20240927	195500	106040575	4060	4060	4060	4060	0
89	20240927	195400	106040575	4060	4060	4060	4060	0
90	20240927	195300	106040575	4060	4060	4060	4060	0
91	20240927	195200	106040575	4060	4060	4060	4060	0
92	20240927	195100	106040575	4060	4060	4060	4060	1724
93	20240927	195000	106040575	4060	4060	4060	4060	0
94	20240927	194900	106040575	4060	4060	4060	4060	0
95	20240927	194800	106040575	4060	4060	4060	4060	0
96	20240927	194700	106040575	4060	4060	4060	4060	0
97	20240927	194600	106040575	4060	4060	4060	4060	0
98	20240927	194500	106040575	4060	4060	4060	4060	0
99	20240927	194400	106040575	4060	4060	4060	4060	0
100	20240927	194300	106040575	4060	4060	4060	4060	0
101	20240927	194200	106040575	4060	4060	4060	4060	0
102	20240927	194100	106040575	4060	4060	4060	4060	0
103	20240927	194000	106040575	4060	4060	4060	4060	0
104	20240927	193900	106040575	4060	4060	4060	4060	0
105	20240927	193800	106040575	4060	4060	4060	4060	0
106	20240927	193700	106040575	4060	4060	4060	4060	0
107	20240927	193600	106040575	4060	4060	4060	4060	0
108	20240927	193500	106040575	4060	4060	4060	4060	0
109	20240927	193400	106040575	4060	4060	4060	4060	0
110	20240927	193300	106040575	4060	4060	4060	4060	0
111	20240927	193200	106040575	4060	4060	4060	4060	0
112	20240927	193100	106040575	4060	4060	4060	4060	0
113	20240927	193000	106040575	4060	4060	4060	4060	0
114	20240927	192900	106040575	4060	4060	4060	4060	0
115	20240927	192800	106040575	4060	4060	4060	4060	0
116	20240927	192700	106040575	4060	4060	4060	4060	0
117	20240927	192600	106040575	4060	4060	4060	4060	0
118	20240927	192500	106040575	4060	4060	4060	4060	0
119	20240927	192400	106040575	4060	4060	4060	4060	0
120	20240927	192300	106040575	4060	4060	4060	4060	0
121	20240927	192200	106040575	4060	4060	4060	4060	0
122	20240927	192100	106040575	4060	4060	4060	4060	1724
123	20240927	192000	106040575	4060	4060	4060	4060	0
124	20240927	191900	106040575	4060	4060	4060	4060	0
125	20240927	191800	106040575	4060	4060	4060	4060	0
126	20240927	191700	106040575	4060	4060	4060	4060	0
127	20240927	191600	106040575	4060	4060	4060	4060	0
128	20240927	191500	106040575	4060	4060	4060	4060	0
129	20240927	191400	106040575	4060	4060	4060	4060	0
130	20240927	191300	106040575	4060	4060	4060	4060	0
131	20240927	191200	106040575	4060	4060	4060	4060	0
132	20240927	191100	106040575	4060	4060	4060	4060	0
133	20240927	191000	106040575	4060	4060	4060	4060	0
134	20240927	190900	106040575	4060	4060	4060	4060	0
135	20240927	190800	106040575	4060	4060	4060	4060	0
136	20240927	190700	106040575	4060	4060	4060	4060	0
137	20240927	190600	106040575	4060	4060	4060	4060	0
138	20240927	190500	106040575	4060	4060	4060	4060	0
139	20240927	190400	106040575	4060	4060	4060	4060	0
140	20240927	190300	106040575	4060	4060	4060	4060	0
141	20240927	190200	106040575	4060	4060	4060	4060	0
142	20240927	190100	106040575	4060	4060	4060	4060	0
143	20240927	190000	106040575	4060	4060	4060	4060	0
144	20240927	185900	106040575	4060	4060	4060	4060	0
145	20240927	185800	106040575	4060	4060	4060	4060	0
146	20240927	185700	106040575	4060	4060	4060	4060	0
147	20240927	185600	106040575	4060	4060	4060	4060	0
148	20240927	185500	106040575	4060	4060	4060	4060	0
149	20240927	185400	106040575	4060	4060	4060	4060	0
150	20240927	185300	106040575	4060	4060	4060	4060	0
151	20240927	185200	106040575	4060	4060	4060	4060	0
152	20240927	185100	106040575	4060	4060	4060	4060	1724
153	20240927	185000	106040575	4060	4060	4060	4060	0
154	20240927	184900	106040575	4060	4060	4060	4060	0
155	20240927	184800	106040575	4060	4060	4060	4060	0
156	20240927	184700	106040575	4060	4060	4060	4060	0
157	20240927	184600	106040575	4060	4060	4060	4060	0
158	20240927	184500	106040575	4060	4060	4060	4060	0
159	20240927	184400	106040575	4060	4060	4060	4060	0
160	20240927	184300	106040575	4060	4060	4060	4060	0
161	20240927	184200	106040575	4060	4060	4060	4060	0
162	20240927	184100	106040575	4060	4060	4060	4060	0
163	20240927	184000	106040575	4060	4060	4060	4060	0
164	20240927	183900	106040575	4060	4060	4060	4060	0
165	20240927	183800	106040575	4060	4060	4060	4060	0
166	20240927	183700	106040575	4060	4060	4060	4060	0
167	20240927	183600	106040575	4060	4060	4060	4060	0
168	20240927	183500	106040575	4060	4060	4060	4060	0
169	20240927	183400	106040575	4060	4060	4060	4060	0
170	20240927	183300	106040575	4060	4060	4060	4060	0
171	20240927	183200	106040575	4060	4060	4060	4060	0
172	20240927	183100	106040575	4060	4060	4060	4060	0
173	20240927	183000	106040575	4060	4060	4060	4060	0
174	20240927	182900	106040575	4060	4060	4060	4060	0
175	20240927	182800	106040575	4060	4060	4060	4060	0
176	20240927	182700	106040575	4060	4060	4060	4060	0
177	20240927	182600	106040575	4060	4060	4060	4060	0
178	20240927	182500	106040575	4060	4060	4060	4060	0
179	20240927	182400	106040575	4060	4060	4060	4060	0
180	20240927	182300	106040575	4060	4060	4060	4060	0
181	20240927	182200	106040575	4060	4060	4060	4060	0
182	20240927	182100	106040575	4060	4060	4060	4060	1724
183	20240927	182000	106040575	4060	4060	4060	4060	0
184	20240927	181900	106040575	4060	4060	4060	4060	0
185	20240927	181800	106040575	4060	4060	4060	4060	0
186	20240927	181700	106040575	4060	4060	4060	4060	0
187	20240927	181600	106040575	4060	4060	4060	4060	0
188	20240927	181500	106040575	4060	4060	4060	4060	0
189	20240927	181400	106040575	4060	4060	4060	4060	0
190	20240927	181300	106040575	4060	4060	4060	4060	0
191	20240927	181200	106040575	4060	4060	4060	4060	0
192	20240927	181100	106040575	4060	4060	4060	4060	0
193	20240927	181000	106040575	4060	4060	4060	4060	0
194	20240927	180900	106040575	4060	4060	4060	4060	0
195	20240927	180800	106040575	4060	4060	4060	4060	0
196	20240927	180700	106040575	4060	4060	4060	4060	0
197	20240927	180600	106040575	4060	4060	4060	4060	0
198	20240927	180500	106040575	4060	4060	4060	4060	0
199	20240927	180400	106040575	4060	4060	4060	4060	0
200	20240927	180300	106040575	4060	4060	4060	4060	0
201	20240927	180200	106040575	4060	4060	4060	4060	0
202	20240927	180100	106040575	4060	4060	4060	4060	0
203	20240927	180000	106040575	4060	4060	4060	4060	0
204	20240927	175900	106040575	4060	4060	4060	4060	0
205	20240927	175800	106040575	4060	4060	4060	4060	0
206	20240927	175700	106040575	4060	4060	4060	4060	0
207	20240927	175600	106040575	4060	4060	4060	4060	0
208	20240927	175500	106040575	4060	4060	4060	4060	0
209	20240927	175400	106040575	4060	4060	4060	4060	0
210	20240927	175300	106040575	4060	4060	4060	4060	0
211	20240927	175200	106040575	4060	4060	4060	4060	0
212	20240927	175100	106040575	4060	4060	4060	4060	1724
213	20240927	175000	106040575	4060	4060	4060	4060	0
214	20240927	174900	106040575	4060	4060	4060	4060	0
215	20240927	174800	106040575	4060	4060	4060	4060	0
216	20240927	174700	106040575	4060	4060	4060	4060	0
217	20240927	174600	106040575	4060	4060	4060	4060	0
218	20240927	174500	106040575	4060	4060	4060	4060	0
219	20240927	174400	106040575	4060	4060	4060	4060	0
220	20240927	174300	106040575	4060	4060	4060	4060	0
221	20240927	174200	106040575	4060	4060	4060	4060	0
222	20240927	174100	106040575	4060	4060	4060	4060	0
223	20240927	174000	106040575	4060	4060	4060	4060	0
224	20240927	173900	106040575	4060	4060	4060	4060	0
225	20240927	173800	106040575	4060	4060	4060	4060	0
226	20240927	173700	106040575	4060	4060	4060	4060	0
227	20240927	173600	106040575	4060	4060	4060	4060	0
228	20240927	173500	106040575	4060	4060	4060	4060	0
229	20240927	173400	106040575	4060	4060	4060	4060	0
230	20240927	173300	106040575	4060	4060	4060	4060	0
231	20240927	173200	106040575	4060	4060	4060	4060	0
232	20240927	173100	106040575	4060	4060	4060	4060	0
233	20240927	173000	106040575	4060	4060	4060	4060	0
234	20240927	172900	106040575	4060	4060	4060	4060	0
235	20240927	172800	106040575	4060	4060	4060	4060	0
236	20240927	172700	106040575	4060	4060	4060	4060	0
237	20240927	172600	106040575	4060	4060	4060	4060	0
238	20240927	172500	106040575	4060	4060	4060	4060	0
239	20240927	172400	106040575	4060	4060	4060	4060	0
240	20240927	172300	106040575	4060	4060	4060	4060	0
241	20240927	172200	106040575	4060	4060	4060	4060	0
242	20240927	172100	106040575	4060	4060	4060	4060	1724
243	20240927	172000	106040575	4060	4060	4060	4060	0
244	20240927	171900	106040575	4060	4060	4060	4060	0
245	20240927	171800	106040575	4060	4060	4060	4060	0
246	20240927	171700	106040575	4060	4060	4060	4060	0
247	20240927	171600	106040575	4060	4060	4060	4060	0
248	20240927	171500	106040575	4060	4060	4060	4060	0
249	20240927	171400	106040575	4060	4060	4060	4060	0
250	20240927	171300	106040575	4060	4060	4060	4060	0
251	20240927	171200	106040575	4060	4060	4060	4060	0
252	20240927	171100	106040575	4060	4060	4060	4060	0
253	20240927	171000	106040575	4060	4060	4060	4060	0
254	20240927	170900	106040575	4060	4060	4060	4060	0
255	20240927	170800	106040575	4060	4060	4060	4060	0
256	20240927	170700	106040575	4060	4060	4060	4060	0
257	20240927	170600	106040575	4060	4060	4060	4060	0
258	20240927	170500	106040575	4060	4060	4060	4060	0
259	20240927	170400	106040575	4060	4060	4060	4060	0
260	20240927	170300	106040575	4060	4060	4060	4060	0
261	20240927	170200	106040575	4060	4060	4060	4060	0
262	20240927	170100	106040575	4060	4060	4060	4060	0
263	20240927	170000	106040575	4060	4060	4060	4060	0
264	20240927	165900	106040575	4060	4060	4060	4060	0
265	20240927	165800	106040575	4060	4060	4060	4060	0
266	20240927	165700	106040575	4060	4060	4060	4060	0
267	20240927	165600	106040575	4060	4060	4060	4060	0
268	20240927	165500	106040575	4060	4060	4060	4060	0
269	20240927	165400	106040575	4060	4060	4060	4060	0
270	20240927	165300	106040575	4060	4060	4060	4060	0
271	20240927	165200	106040575	4060	4060	4060	4060	0
272	20240927	165100	106040575	4060	4060	4060	4060	1724
273	20240927	165000	106040575	4060	4060	4060	4060	0
274	20240927	164900	106040575	4060	4060	4060	4060	0
275	20240927	164800	106040575	4060	4060	4060	4060	0
276	20240927	164700	106040575	4060	4060	4060	4060	0
277	20240927	164600	106040575	4060	4060	4060	4060	0
278	20240927	164500	106040575	4060	4060	4060	4060	0
279	20240927	164400	106040575	4060	4060	4060	4060	0
280	20240927	164300	106040575	4060	4060	4060	4060	0
281	20240927	164200	106040575	4060	4060	4060	4060	0
282	20240927	164100	106040575	4060	4060	4060	4060	0
283	20240927	164000	106040575	4060	4060	4060	4060	0
284	20240927	163900	106040575	4060	4060	4060	4060	0
285	20240927	163800	106040575	4060	4060	4060	4060	0
286	20240927	163700	106040575	4060	4060	4060	4060	0
287	20240927	163600	106040575	4060	4060	4060	4060	0
288	20240927	163500	106040575	4060	4060	4060	4060	0
289	20240927	163400	106040575	4060	4060	4060	4060	0
290	20240927	163300	106040575	4060	4060	4060	4060	0
291	20240927	163200	106040575	4060	4060	4060	4060	0
292	20240927	163100	106040575	4060	4060	4060	4060	0
293	20240927	163000	106040575	4060	4060	4060	4060	0
294	20240927	162900	106040575	4060	4060	4060	4060	0
295	20240927	162800	106040575	4060	4060	4060	4060	0
296	20240927	162700	106040575	4060	4060	4060	4060	0
297	20240927	162600	106040575	4060	4060	4060	4060	0
298	20240927	162500	106040575	4060	4060	4060	4060	0
299	20240927	162400	106040575	4060	4060	4060	4060	0
300	20240927	162300	106040575	4060	4060	4060	4060	0
301	20240927	162200	106040575	4060	4060	4060	4060	0
302	20240927	162100	106040575	4060	4060	4060	4060	1724
303	20240927	162000	106040575	4060	4060	4060	4060	0
304	20240927	161900	106040575	4060	4060	4060	4060	0
305	20240927	161800	106040575	4060	4060	4060	4060	0
306	20240927	161700	106040575	4060	4060	4060	4060	0
307	20240927	161600	106040575	4060	4060	4060	4060	0
308	20240927	161500	106040575	4060	4060	4060	4060	0
309	20240927	161400	106040575	4060	4060	4060	4060	0
310	20240927	161300	106040575	4060	4060	4060	4060	0
311	20240927	161200	106040575	4060	4060	4060	4060	0
312	20240927	161100	106040575	4060	4060	4060	4060	0
313	20240927	161000	106040575	4060	4060	4060	4060	0
314	20240927	160900	106040575	4060	4060	4060	4060	0
315	20240927	160800	106040575	4060	4060	4060	4060	0
316	20240927	160700	106040575	4060	4060	4060	4060	0
317	20240927	160600	106040575	4060	4060	4060	4060	0
318	20240927	160500	106040575	4060	4060	4060	4060	0
319	20240927	160400	106040575	4060	4060	4060	4060	0
320	20240927	160300	106040575	4060	4060	4060	4060	0
321	20240927	160200	106040575	4060	4060	4060	4060	0
322	20240927	160100	106040575	4060	4060	4060	4060	0
323	20240927	160000	106040575	4060	4060	4060	4060	0
324	20240927	155900	106040575	4060	4060	4060	4060	0
325	20240927	155800	106040575	4060	4060	4060	4060	0
326	20240927	155700	106040575	4060	4060	4060	4060	0
327	20240927	155600	106040575	4060	4060	4060	4060	0
328	20240927	155500	106040575	4060	4060	4060	4060	0
329	20240927	155400	106040575	4060	4060	4060	4060	0
330	20240927	155300	106040575	4060	4060	4060	4060	0
331	20240927	155200	106040575	4060	4060	4060	4060	0
332	20240927	155100	106040575	4060	4060	4060	4060	1724
333	20240927	155000	106040575	4060	4060	4060	4060	0
334	20240927	154900	106040575	4060	4060	4060	4060	0
335	20240927	154800	106040575	4060	4060	4060	4060	0
336	20240927	154700	106040575	4060	4060	4060	4060	0
337	20240927	154600	106040575	4060	4060	4060	4060	0
338	20240927	154500	106040575	4060	4060	4060	4060	0
339	20240927	154400	106040575	4060	4060	4060	4060	0
340	20240927	154300	106040575	4060	4060	4060	4060	0
341	20240927	154200	106040575	4060	4060	4060	4060	0
342	20240927	154100	106040575	4060	4060	4060	4060	0
343	20240927	154000	106040575	4060	4060	4060	4060	0
344	20240927	153900	106040575	4060	4060	4060	4060	0
345	20240927	153800	106040575	4060	4060	4060	4060	0
346	20240927	153700	106040575	4060	4060	4060	4060	0
347	20240927	153600	106040575	4060	4060	4060	4060	0
348	20240927	153500	106040575	4060	4060	4060	4060	0
349	20240927	153400	106040575	4060	4060	4060	4060	0
350	20240927	153300	106040575	4060	4060	4060	4060	0
351	20240927	153200	106040575	4060	4060	4060	4060	0
352	20240927	153100	106040575	4060	4060	4060	4060	0
353	20240927	153000	106040575	4060	4060	4060	4060	1724
354	20240927	152900	99041135	4065	4065	4065	4065	0
355	20240927	152800	99041135	4065	4065	4065	4065	0
356	20240927	152700	99041135	4065	4065	4065	4065	0
357	20240927	152600	99041135	4065	4065	4065	4065	0
358	20240927	152500	99041135	4065	4065	4065	4065	0
359	20240927	152400	99041135	4065	4065	4065	4065	0
360	20240927	152300	99041135	4065	4065	4065	4065	0
361	20240927	152200	99041135	4065	4065	4065	4065	0
362	20240927	152100	99041135	4065	4065	4065	4065	0
363	20240927	152000	99041135	4065	4065	4065	4065	0
364	20240927	151900	99041135	4065	4060	4065	4060	176
365	20240927	151800	98326325	4060	4060	4060	4060	6
366	20240927	151700	98301965	4065	4070	4070	4065	48
367	20240927	151600	98106660	4060	4060	4060	4060	0
368	20240927	151500	98106660	4060	4060	4060	4060	80
369	20240927	151400	97781860	4070	4070	4070	4070	0
370	20240927	151300	97781860	4070	4075	4075	4070	44
371	20240927	151200	97602565	4070	4075	4075	4070	96
372	20240927	151100	97211840	4070	4070	4070	4070	0
373	20240927	151000	97211840	4070	4075	4075	4070	47
374	20240927	150900	97020415	4070	4070	4070	4070	80
375	20240927	150800	96694815	4075	4075	4075	4075	0
376	20240927	150700	96694815	4075	4075	4075	4075	11
377	20240927	150600	96649990	4075	4075	4075	4075	16
378	20240927	150500	96584790	4075	4075	4075	4075	0
379	20240927	150400	96584790	4075	4075	4075	4075	19
380	20240927	150300	96507365	4070	4070	4070	4070	80
381	20240927	150200	96181765	4075	4075	4075	4075	0
382	20240927	150100	96181765	4075	4075	4075	4075	37
383	20240927	150000	96030990	4070	4070	4070	4070	80
384	20240927	145900	95705390	4075	4075	4075	4075	0
385	20240927	145800	95705390	4075	4070	4075	4070	122
386	20240927	145700	95208640	4075	4075	4075	4075	0
387	20240927	145600	95208640	4075	4075	4075	4075	0
388	20240927	145500	95208640	4075	4070	4075	4070	139
389	20240927	145400	94642615	4070	4070	4070	4070	0
390	20240927	145300	94642615	4070	4070	4070	4070	0
391	20240927	145200	94642615	4070	4075	4075	4070	114
392	20240927	145100	94178465	4070	4070	4070	4070	0
393	20240927	145000	94178465	4070	4070	4070	4070	0
394	20240927	144900	94178465	4070	4075	4075	4070	114
395	20240927	144800	93714315	4070	4070	4070	4070	0
396	20240927	144700	93714315	4070	4070	4070	4070	0
397	20240927	144600	93714315	4070	4075	4075	4070	115
398	20240927	144500	93246090	4070	4070	4070	4070	0
399	20240927	144400	93246090	4070	4070	4070	4070	75
400	20240927	144300	92940840	4075	4080	4080	4075	41
401	20240927	144200	92773585	4070	4070	4070	4070	0
402	20240927	144100	92773585	4070	4070	4070	4070	80
403	20240927	144000	92447985	4080	4080	4080	4080	37
404	20240927	143900	92297025	4080	4080	4080	4080	0
405	20240927	143800	92297025	4080	4070	4080	4070	90
406	20240927	143700	91930625	4080	4080	4080	4080	34
407	20240927	143600	91791905	4070	4070	4070	4070	0
408	20240927	143500	91791905	4070	4070	4070	4070	80
409	20240927	143400	91466305	4080	4080	4080	4080	0
410	20240927	143300	91466305	4080	4080	4080	4080	31
411	20240927	143200	91339825	4080	4080	4080	4080	66
412	20240927	143100	91070545	4085	4085	4085	4085	0
413	20240927	143000	91070545	4085	4085	4085	4085	39
414	20240927	142900	90911230	4080	4080	4080	4080	80
415	20240927	142800	90584830	4080	4080	4080	4080	0
416	20240927	142700	90584830	4080	4080	4080	4080	51
417	20240927	142600	90376750	4080	4080	4080	4080	82
418	20240927	142500	90042190	4080	4080	4080	4080	0
419	20240927	142400	90042190	4080	4070	4080	4070	196
420	20240927	142300	89243310	4070	4070	4070	4070	0
421	20240927	142200	89243310	4070	4075	4075	4070	1000
422	20240927	142100	85168435	4085	4075	4085	4075	116
423	20240927	142000	84695375	4085	4085	4085	4085	0
424	20240927	141900	84695375	4085	4085	4085	4085	0
425	20240927	141800	84695375	4085	4075	4085	4075	122
426	20240927	141700	84197805	4085	4085	4085	4085	0
427	20240927	141600	84197805	4085	4085	4085	4085	0
428	20240927	141500	84197805	4085	4075	4085	4075	138
429	20240927	141400	83634875	4075	4075	4075	4075	0
430	20240927	141300	83634875	4075	4075	4075	4075	0
431	20240927	141200	83634875	4075	4085	4085	4075	114
432	20240927	141100	83169985	4075	4075	4075	4075	0
433	20240927	141000	83169985	4075	4075	4075	4075	0
434	20240927	140900	83169985	4075	4085	4085	4075	115
435	20240927	140800	82701010	4075	4075	4075	4075	0
436	20240927	140700	82701010	4075	4075	4075	4075	0
437	20240927	140600	82701010	4075	4085	4085	4075	115
438	20240927	140500	82232035	4075	4075	4075	4075	0
439	20240927	140400	82232035	4075	4075	4075	4075	81
440	20240927	140300	81901960	4085	4085	4085	4085	37
441	20240927	140200	81750815	4075	4075	4075	4075	0
442	20240927	140100	81750815	4075	4075	4075	4075	80
443	20240927	140000	81424815	4085	4085	4085	4085	43
444	20240927	135900	81249160	4080	4080	4080	4080	29
445	20240927	135800	81130840	4075	4075	4075	4075	80
446	20240927	135700	80804840	4080	4080	4080	4080	33
447	20240927	135600	80670200	4075	4075	4075	4075	0
448	20240927	135500	80670200	4075	4075	4075	4075	80
449	20240927	135400	80344200	4080	4080	4080	4080	27
450	20240927	135300	80234040	4075	4075	4075	4075	0
451	20240927	135200	80234040	4075	4075	4075	4075	80
452	20240927	135100	79908040	4080	4080	4080	4080	0
453	20240927	135000	79908040	4080	4080	4080	4080	9
454	20240927	134900	79871320	4080	4080	4080	4080	3
455	20240927	134800	79859080	4080	4080	4080	4080	0
456	20240927	134700	79859080	4080	4075	4080	4075	110
457	20240927	134600	79410680	4080	4080	4080	4080	0
458	20240927	134500	79410680	4080	4080	4080	4080	0
459	20240927	134400	79410680	4080	4075	4080	4075	108
460	20240927	134300	78970440	4080	4080	4080	4080	0
461	20240927	134200	78970440	4080	4080	4080	4080	0
462	20240927	134100	78970440	4080	4080	4080	4080	22
463	20240927	134000	78880680	4080	4080	4080	4080	0
464	20240927	133900	78880680	4080	4080	4080	4080	0
465	20240927	133800	78880680	4080	4080	4080	4080	80
466	20240927	133700	78554280	4080	4080	4080	4080	0
467	20240927	133600	78554280	4080	4080	4080	4080	0
468	20240927	133500	78554280	4080	4080	4080	4080	86
469	20240927	133400	78203400	4080	4080	4080	4080	0
470	20240927	133300	78203400	4080	4080	4080	4080	0
471	20240927	133200	78203400	4080	4085	4085	4080	203
472	20240927	133100	77374515	4075	4075	4075	4075	0
473	20240927	133000	77374515	4075	4075	4075	4075	80
474	20240927	132900	77048515	4080	4080	4080	4080	128
475	20240927	132800	76526275	4075	4075	4075	4075	0
476	20240927	132700	76526275	4075	4075	4075	4075	80
477	20240927	132600	76200275	4080	4080	4080	4080	129
478	20240927	132500	75673955	4075	4075	4075	4075	0
479	20240927	132400	75673955	4075	4075	4075	4075	80
480	20240927	132300	75347955	4080	4080	4080	4080	129
481	20240927	132200	74821635	4075	4075	4075	4075	0
482	20240927	132100	74821635	4075	4075	4075	4075	80
483	20240927	132000	74495635	4080	4080	4080	4080	128
484	20240927	131900	73973395	4075	4075	4075	4075	541
485	20240927	131800	71768820	4070	4070	4070	4070	331
486	20240927	131700	70421650	4060	4060	4060	4060	67
487	20240927	131600	70149630	4060	4060	4060	4060	0
488	20240927	131500	70149630	4060	4060	4060	4060	14
489	20240927	131400	70092790	4070	4070	4070	4070	129
490	20240927	131300	69567760	4060	4060	4060	4060	0
491	20240927	131200	69567760	4060	4060	4060	4060	80
492	20240927	131100	69242960	4060	4060	4060	4060	0
493	20240927	131000	69242960	4060	4060	4060	4060	81
494	20240927	130900	68914100	4060	4060	4060	4060	0
495	20240927	130800	68914100	4060	4060	4060	4060	0
496	20240927	130700	68914100	4060	4060	4060	4060	81
497	20240927	130600	68585240	4050	4050	4050	4050	0
498	20240927	130500	68585240	4050	4060	4060	4050	1270
499	20240927	130400	63439940	4060	4060	4060	4060	80
500	20240927	130300	63115140	4055	4055	4055	4055	0
501	20240927	130200	63115140	4055	4065	4065	4055	1000
502	20240927	130100	59056425	4065	4060	4065	4060	163
503	20240927	130000	58394545	4060	4060	4060	4060	0
504	20240927	125900	58394545	4060	4060	4060	4060	50
505	20240927	125800	58191545	4060	4060	4060	4060	20
506	20240927	125700	58110345	4060	4060	4060	4060	5
507	20240927	125600	58090045	4060	4060	4060	4060	4
508	20240927	125500	58073805	4060	4065	4065	4060	56
509	20240927	125400	57846340	4065	4065	4065	4065	0
510	20240927	125300	57846340	4065	4065	4065	4065	39
511	20240927	125200	57687805	4070	4070	4070	4070	32
512	20240927	125100	57557565	4070	4070	4070	4070	0
513	20240927	125000	57557565	4070	4070	4070	4070	31
514	20240927	124900	57431395	4070	4070	4070	4070	75
515	20240927	124800	57126145	4070	4070	4070	4070	0
516	20240927	124700	57126145	4070	4070	4070	4070	6
517	20240927	124600	57101725	4075	4075	4075	4075	120
518	20240927	124500	56612725	4070	4070	4070	4070	0
519	20240927	124400	56612725	4070	4070	4070	4070	80
520	20240927	124300	56287125	4070	4070	4070	4070	37
521	20240927	124200	56136535	4065	4065	4065	4065	0
522	20240927	124100	56136535	4065	4070	4070	4065	88
523	20240927	124000	55778775	4065	4065	4065	4065	1
524	20240927	123900	55774710	4055	4065	4065	4055	1000
525	20240927	123800	51718390	4070	4070	4070	4070	35
526	20240927	123700	51575940	4075	4075	4075	4075	120
527	20240927	123600	51086940	4070	4070	4070	4070	80
528	20240927	123500	50761340	4070	4070	4070	4070	0
529	20240927	123400	50761340	4070	4070	4070	4070	5
530	20240927	123300	50740990	4065	4065	4065	4065	80
531	20240927	123200	50415790	4065	4065	4065	4065	0
532	20240927	123100	50415790	4065	4065	4065	4065	0
533	20240927	123000	50415790	4065	4060	4065	4060	81
534	20240927	122900	50086925	4060	4060	4060	4060	0
535	20240927	122800	50086925	4060	4060	4060	4060	1000
536	20240927	122700	46026925	4070	4070	4070	4070	75
537	20240927	122600	45721675	4070	4070	4070	4070	0
538	20240927	122500	45721675	4070	4070	4070	4070	0
539	20240927	122400	45721675	4070	4065	4070	4065	81
540	20240927	122300	45392405	4065	4065	4065	4065	0
541	20240927	122200	45392405	4065	4065	4065	4065	0
542	20240927	122100	45392405	4065	4075	4075	4065	114
543	20240927	122000	44928655	4065	4065	4065	4065	0
544	20240927	121900	44928655	4065	4065	4065	4065	80
545	20240927	121800	44603455	4075	4075	4075	4075	35
546	20240927	121700	44460830	4065	4065	4065	4065	0
547	20240927	121600	44460830	4065	4065	4065	4065	80
548	20240927	121500	44135630	4075	4075	4075	4075	34
549	20240927	121400	43997080	4065	4065	4065	4065	0
550	20240927	121300	43997080	4065	4065	4065	4065	80
551	20240927	121200	43671880	4075	4075	4075	4075	36
552	20240927	121100	43525180	4065	4065	4065	4065	0
553	20240927	121000	43525180	4065	4065	4065	4065	80
554	20240927	120900	43199980	4075	4075	4075	4075	37
555	20240927	120800	43049205	4065	4065	4065	4065	0
556	20240927	120700	43049205	4065	4075	4075	4065	89
557	20240927	120600	42687330	4075	4075	4075	4075	35
558	20240927	120500	42544705	4065	4065	4065	4065	0
559	20240927	120400	42544705	4065	4065	4065	4065	80
560	20240927	120300	42219505	4075	4075	4075	4075	39
561	20240927	120200	42060580	4065	4065	4065	4065	0
562	20240927	120100	42060580	4065	4065	4065	4065	80
563	20240927	120000	41735380	4075	4075	4075	4075	49
564	20240927	115900	41535705	4065	4065	4065	4065	80
565	20240927	115800	41210505	4070	4070	4070	4070	0
566	20240927	115700	41210505	4070	4070	4070	4070	83
567	20240927	115600	40872695	4065	4070	4070	4065	104
568	20240927	115500	40449815	4070	4070	4070	4070	0
569	20240927	115400	40449815	4070	4070	4070	4070	75
570	20240927	115300	40144565	4070	4070	4070	4070	5
571	20240927	115200	40124215	4075	4075	4075	4075	0
572	20240927	115100	40124215	4075	4075	4075	4075	11
573	20240927	115000	40079390	4075	4075	4075	4075	1
574	20240927	114900	40075315	4075	4075	4075	4075	0
575	20240927	114800	40075315	4075	4075	4075	4075	0
576	20240927	114700	40075315	4075	4075	4075	4075	80
577	20240927	114600	39749315	4075	4075	4075	4075	0
578	20240927	114500	39749315	4075	4075	4075	4075	0
579	20240927	114400	39749315	4075	4080	4080	4075	88
580	20240927	114300	39390675	4080	4080	4080	4080	0
581	20240927	114200	39390675	4080	4080	4080	4080	1
582	20240927	114100	39386595	4085	4085	4085	4085	25
583	20240927	114000	39284470	4085	4085	4085	4085	0
584	20240927	113900	39284470	4085	4085	4085	4085	19
585	20240927	113800	39206855	4090	4090	4090	4090	63
586	20240927	113700	38949185	4085	4085	4085	4085	0
587	20240927	113600	38949185	4085	4085	4085	4085	80
588	20240927	113500	38622385	4085	4085	4085	4085	1
589	20240927	113400	38618300	4075	4075	4075	4075	0
590	20240927	113300	38618300	4075	4075	4075	4075	80
591	20240927	113200	38292300	4085	4085	4085	4085	100
592	20240927	113100	37883800	4085	4085	4085	4085	0
593	20240927	113000	37883800	4085	4085	4085	4085	13
594	20240927	112900	37830695	4090	4090	4090	4090	100
595	20240927	112800	37421695	4085	4085	4085	4085	0
596	20240927	112700	37421695	4085	4085	4085	4085	80
597	20240927	112600	37094895	4090	4090	4090	4090	100
598	20240927	112500	36685895	4085	4085	4085	4085	80
599	20240927	112400	36359095	4085	4085	4085	4085	0
600	20240927	112300	36359095	4085	4085	4085	4085	1
601	20240927	112200	36355010	4075	4085	4085	4075	81
602	20240927	112100	36024925	4085	4085	4085	4085	0
603	20240927	112000	36024925	4085	4085	4085	4085	100
604	20240927	111900	35616425	4075	4075	4075	4075	80
605	20240927	111800	35290425	4085	4085	4085	4085	0
606	20240927	111700	35290425	4085	4085	4085	4085	100
607	20240927	111600	34881925	4075	4075	4075	4075	80
608	20240927	111500	34555925	4085	4085	4085	4085	0
609	20240927	111400	34555925	4085	4085	4085	4085	100
610	20240927	111300	34147425	4075	4075	4075	4075	80
611	20240927	111200	33821425	4085	4085	4085	4085	62
612	20240927	111100	33568155	4085	4085	4085	4085	38
613	20240927	111000	33412925	4085	4085	4085	4085	43
614	20240927	110900	33237270	4085	4085	4085	4085	0
615	20240927	110800	33237270	4085	4085	4085	4085	0
616	20240927	110700	33237270	4085	4075	4085	4075	137
617	20240927	110600	32678425	4085	4085	4085	4085	0
618	20240927	110500	32678425	4085	4085	4085	4085	34
619	20240927	110400	32539535	4090	4085	4090	4085	103
620	20240927	110300	32118280	4085	4085	4085	4085	0
621	20240927	110200	32118280	4085	4085	4085	4085	80
622	20240927	110100	31791480	4085	4085	4085	4085	3
623	20240927	110000	31779225	4085	4085	4085	4085	16
624	20240927	105900	31713865	4085	4085	4085	4085	65
625	20240927	105800	31448340	4090	4085	4090	4085	50
626	20240927	105700	31244015	4085	4085	4085	4085	0
627	20240927	105600	31244015	4085	4085	4085	4085	46
628	20240927	105500	31056105	4085	4085	4085	4085	54
629	20240927	105400	30835515	4085	4085	4085	4085	0
630	20240927	105300	30835515	4085	4085	4085	4085	27
631	20240927	105200	30725220	4090	4090	4090	4090	100
632	20240927	105100	30316220	4085	4085	4085	4085	0
633	20240927	105000	30316220	4085	4085	4085	4085	80
634	20240927	104900	29989420	4085	4085	4085	4085	45
635	20240927	104800	29805595	4085	4085	4085	4085	36
636	20240927	104700	29658535	4085	4085	4085	4085	0
637	20240927	104600	29658535	4085	4085	4085	4085	64
638	20240927	104500	29397095	4085	4085	4085	4085	17
639	20240927	104400	29327650	4085	4085	4085	4085	0
640	20240927	104300	29327650	4085	4075	4085	4075	89
641	20240927	104200	28964145	4075	4075	4075	4075	75
642	20240927	104100	28658520	4075	4075	4075	4075	0
643	20240927	104000	28658520	4075	4075	4075	4075	54
644	20240927	103900	28438470	4075	4075	4075	4075	27
645	20240927	103800	28328445	4075	4075	4075	4075	0
646	20240927	103700	28328445	4075	4075	4075	4075	77
647	20240927	103600	28014670	4075	4075	4075	4075	4
648	20240927	103500	27998370	4085	4085	4085	4085	0
649	20240927	103400	27998370	4085	4085	4085	4085	100
650	20240927	103300	27589870	4085	4085	4085	4085	0
651	20240927	103200	27589870	4085	4085	4085	4085	28
652	20240927	103100	27475490	4085	4085	4085	4085	100
653	20240927	103000	27066990	4080	4080	4080	4080	0
654	20240927	102900	27066990	4080	4080	4080	4080	0
655	20240927	102800	27066990	4080	4080	4080	4080	1000
656	20240927	102700	22986990	4075	4075	4075	4075	0
657	20240927	102600	22986990	4075	4075	4075	4075	0
658	20240927	102500	22986990	4075	4075	4075	4075	0
659	20240927	102400	22986990	4075	4075	4075	4075	1000
660	20240927	102300	18911990	4070	4070	4070	4070	0
661	20240927	102200	18911990	4070	4070	4070	4070	0
662	20240927	102100	18911990	4070	4070	4070	4070	715
663	20240927	102000	16001940	4070	4070	4070	4070	0
664	20240927	101900	16001940	4070	4070	4070	4070	0
665	20240927	101800	16001940	4070	4070	4070	4070	100
666	20240927	101700	15594940	4070	4070	4070	4070	0
667	20240927	101600	15594940	4070	4070	4070	4070	1
668	20240927	101500	15590870	4070	4070	4070	4070	100
669	20240927	101400	15183870	4070	4070	4070	4070	0
670	20240927	101300	15183870	4070	4070	4070	4070	0
671	20240927	101200	15183870	4070	4070	4070	4070	100
672	20240927	101100	14776870	4070	4070	4070	4070	2
673	20240927	101000	14768730	4070	4070	4070	4070	0
674	20240927	100900	14768730	4070	4070	4070	4070	0
675	20240927	100800	14768730	4070	4070	4070	4070	0
676	20240927	100700	14768730	4070	4070	4070	4070	0
677	20240927	100600	14768730	4070	4070	4070	4070	5
678	20240927	100500	14748380	4070	4070	4070	4070	0
679	20240927	100400	14748380	4070	4070	4070	4070	25
680	20240927	100300	14646630	4065	4065	4065	4065	0
681	20240927	100200	14646630	4065	4065	4065	4065	0
682	20240927	100100	14646630	4065	4065	4065	4065	100
683	20240927	100000	14240130	4065	4065	4065	4065	0
684	20240927	095900	14240130	4065	4065	4065	4065	0
685	20240927	095800	14240130	4065	4065	4065	4065	0
686	20240927	095700	14240130	4065	4065	4065	4065	0
687	20240927	095600	14240130	4065	4065	4065	4065	100
688	20240927	095500	13833630	4070	4070	4070	4070	0
689	20240927	095400	13833630	4070	4070	4070	4070	0
690	20240927	095300	13833630	4070	4070	4070	4070	0
691	20240927	095200	13833630	4070	4070	4070	4070	0
692	20240927	095100	13833630	4070	4070	4070	4070	0
693	20240927	095000	13833630	4070	4070	4070	4070	0
694	20240927	094900	13833630	4070	4070	4070	4070	0
695	20240927	094800	13833630	4070	4070	4070	4070	2
696	20240927	094700	13825490	4070	4070	4070	4070	0
697	20240927	094600	13825490	4070	4070	4070	4070	0
698	20240927	094500	13825490	4070	4070	4070	4070	0
699	20240927	094400	13825490	4070	4070	4070	4070	0
700	20240927	094300	13825490	4070	4070	4070	4070	0
701	20240927	094200	13825490	4070	4070	4070	4070	0
702	20240927	094100	13825490	4070	4070	4070	4070	0
703	20240927	094000	13825490	4070	4070	4070	4070	0
704	20240927	093900	13825490	4070	4070	4070	4070	0
705	20240927	093800	13825490	4070	4070	4070	4070	0
706	20240927	093700	13825490	4070	4070	4070	4070	0
707	20240927	093600	13825490	4070	4070	4070	4070	0
708	20240927	093500	13825490	4070	4070	4070	4070	0
709	20240927	093400	13825490	4070	4070	4070	4070	0
710	20240927	093300	13825490	4070	4070	4070	4070	6
711	20240927	093200	13801070	4070	4070	4070	4070	0
712	20240927	093100	13801070	4070	4070	4070	4070	5
713	20240927	093000	13780720	4070	4070	4070	4070	0
714	20240927	092900	13780720	4070	4070	4070	4070	0
715	20240927	092800	13780720	4070	4070	4070	4070	0
716	20240927	092700	13780720	4070	4070	4070	4070	0
717	20240927	092600	13780720	4070	4070	4070	4070	20
718	20240927	092500	13699320	4070	4065	4070	4065	20
719	20240927	092400	13617925	4060	4060	4060	4060	0
720	20240927	092300	13617925	4060	4060	4060	4060	0
721	20240927	092200	13617925	4060	4060	4060	4060	0
722	20240927	092100	13617925	4060	4060	4060	4060	200
723	20240927	092000	12805925	4045	4045	4045	4045	0
724	20240927	091900	12805925	4045	4045	4045	4045	0
725	20240927	091800	12805925	4045	4045	4045	4045	0
726	20240927	091700	12805925	4045	4045	4045	4045	0
727	20240927	091600	12805925	4045	4045	4045	4045	0
728	20240927	091500	12805925	4045	4045	4045	4045	0
729	20240927	091400	12805925	4045	4045	4045	4045	0
730	20240927	091300	12805925	4045	4045	4045	4045	0
731	20240927	091200	12805925	4045	4045	4045	4045	0
732	20240927	091100	12805925	4045	4045	4045	4045	0
733	20240927	091000	12805925	4045	4045	4045	4045	0
734	20240927	090900	12805925	4045	4045	4045	4045	0
735	20240927	090800	12805925	4045	4045	4045	4045	0
736	20240927	090700	12805925	4045	4045	4045	4045	0
737	20240927	090600	12805925	4045	4045	4045	4045	0
738	20240927	090500	12805925	4045	4045	4045	4045	0
739	20240927	090400	12805925	4045	4045	4045	4045	0
740	20240927	090300	12805925	4045	4045	4045	4045	0
741	20240927	090200	12805925	4045	4045	4045	4045	0
742	20240927	090100	12805925	4045	4045	4045	4045	0
743	20240927	090000	12805925	4045	4090	4090	4045	3135