KissMeData/352700/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212200	84776530	2980	2980	2980	2980	10718
3	20240924	212100	84776530	2980	2980	2980	2980	0
4	20240924	212000	84776530	2980	2980	2980	2980	0
5	20240924	211900	84776530	2980	2980	2980	2980	0
6	20240924	211800	84776530	2980	2980	2980	2980	0
7	20240924	211700	84776530	2980	2980	2980	2980	0
8	20240924	211600	84776530	2980	2980	2980	2980	0
9	20240924	211500	84776530	2980	2980	2980	2980	0
10	20240924	211400	84776530	2980	2980	2980	2980	0
11	20240924	211300	84776530	2980	2980	2980	2980	0
12	20240924	211200	84776530	2980	2980	2980	2980	0
13	20240924	211100	84776530	2980	2980	2980	2980	0
14	20240924	211000	84776530	2980	2980	2980	2980	0
15	20240924	210900	84776530	2980	2980	2980	2980	0
16	20240924	210800	84776530	2980	2980	2980	2980	0
17	20240924	210700	84776530	2980	2980	2980	2980	0
18	20240924	210600	84776530	2980	2980	2980	2980	0
19	20240924	210500	84776530	2980	2980	2980	2980	0
20	20240924	210400	84776530	2980	2980	2980	2980	0
21	20240924	210300	84776530	2980	2980	2980	2980	0
22	20240924	210200	84776530	2980	2980	2980	2980	0
23	20240924	210100	84776530	2980	2980	2980	2980	0
24	20240924	210000	84776530	2980	2980	2980	2980	0
25	20240924	205900	84776530	2980	2980	2980	2980	0
26	20240924	205800	84776530	2980	2980	2980	2980	0
27	20240924	205700	84776530	2980	2980	2980	2980	0
28	20240924	205600	84776530	2980	2980	2980	2980	0
29	20240924	205500	84776530	2980	2980	2980	2980	0
30	20240924	205400	84776530	2980	2980	2980	2980	0
31	20240924	205300	84776530	2980	2980	2980	2980	0
32	20240924	205200	84776530	2980	2980	2980	2980	10718
33	20240924	205100	84776530	2980	2980	2980	2980	0
34	20240924	205000	84776530	2980	2980	2980	2980	0
35	20240924	204900	84776530	2980	2980	2980	2980	0
36	20240924	204800	84776530	2980	2980	2980	2980	0
37	20240924	204700	84776530	2980	2980	2980	2980	0
38	20240924	204600	84776530	2980	2980	2980	2980	0
39	20240924	204500	84776530	2980	2980	2980	2980	0
40	20240924	204400	84776530	2980	2980	2980	2980	0
41	20240924	204300	84776530	2980	2980	2980	2980	0
42	20240924	204200	84776530	2980	2980	2980	2980	0
43	20240924	204100	84776530	2980	2980	2980	2980	0
44	20240924	204000	84776530	2980	2980	2980	2980	0
45	20240924	203900	84776530	2980	2980	2980	2980	0
46	20240924	203800	84776530	2980	2980	2980	2980	0
47	20240924	203700	84776530	2980	2980	2980	2980	0
48	20240924	203600	84776530	2980	2980	2980	2980	0
49	20240924	203500	84776530	2980	2980	2980	2980	0
50	20240924	203400	84776530	2980	2980	2980	2980	0
51	20240924	203300	84776530	2980	2980	2980	2980	0
52	20240924	203200	84776530	2980	2980	2980	2980	0
53	20240924	203100	84776530	2980	2980	2980	2980	0
54	20240924	203000	84776530	2980	2980	2980	2980	0
55	20240924	202900	84776530	2980	2980	2980	2980	0
56	20240924	202800	84776530	2980	2980	2980	2980	0
57	20240924	202700	84776530	2980	2980	2980	2980	0
58	20240924	202600	84776530	2980	2980	2980	2980	0
59	20240924	202500	84776530	2980	2980	2980	2980	0
60	20240924	202400	84776530	2980	2980	2980	2980	0
61	20240924	202300	84776530	2980	2980	2980	2980	0
62	20240924	202200	84776530	2980	2980	2980	2980	10718
63	20240924	202100	84776530	2980	2980	2980	2980	0
64	20240924	202000	84776530	2980	2980	2980	2980	0
65	20240924	201900	84776530	2980	2980	2980	2980	0
66	20240924	201800	84776530	2980	2980	2980	2980	0
67	20240924	201700	84776530	2980	2980	2980	2980	0
68	20240924	201600	84776530	2980	2980	2980	2980	0
69	20240924	201500	84776530	2980	2980	2980	2980	0
70	20240924	201400	84776530	2980	2980	2980	2980	0
71	20240924	201300	84776530	2980	2980	2980	2980	0
72	20240924	201200	84776530	2980	2980	2980	2980	0
73	20240924	201100	84776530	2980	2980	2980	2980	0
74	20240924	201000	84776530	2980	2980	2980	2980	0
75	20240924	200900	84776530	2980	2980	2980	2980	0
76	20240924	200800	84776530	2980	2980	2980	2980	0
77	20240924	200700	84776530	2980	2980	2980	2980	0
78	20240924	200600	84776530	2980	2980	2980	2980	0
79	20240924	200500	84776530	2980	2980	2980	2980	0
80	20240924	200400	84776530	2980	2980	2980	2980	0
81	20240924	200300	84776530	2980	2980	2980	2980	0
82	20240924	200200	84776530	2980	2980	2980	2980	0
83	20240924	200100	84776530	2980	2980	2980	2980	0
84	20240924	200000	84776530	2980	2980	2980	2980	0
85	20240924	195900	84776530	2980	2980	2980	2980	0
86	20240924	195800	84776530	2980	2980	2980	2980	0
87	20240924	195700	84776530	2980	2980	2980	2980	0
88	20240924	195600	84776530	2980	2980	2980	2980	0
89	20240924	195500	84776530	2980	2980	2980	2980	0
90	20240924	195400	84776530	2980	2980	2980	2980	0
91	20240924	195300	84776530	2980	2980	2980	2980	0
92	20240924	195200	84776530	2980	2980	2980	2980	10718
93	20240924	195100	84776530	2980	2980	2980	2980	0
94	20240924	195000	84776530	2980	2980	2980	2980	0
95	20240924	194900	84776530	2980	2980	2980	2980	0
96	20240924	194800	84776530	2980	2980	2980	2980	0
97	20240924	194700	84776530	2980	2980	2980	2980	0
98	20240924	194600	84776530	2980	2980	2980	2980	0
99	20240924	194500	84776530	2980	2980	2980	2980	0
100	20240924	194400	84776530	2980	2980	2980	2980	0
101	20240924	194300	84776530	2980	2980	2980	2980	0
102	20240924	194200	84776530	2980	2980	2980	2980	0
103	20240924	194100	84776530	2980	2980	2980	2980	0
104	20240924	194000	84776530	2980	2980	2980	2980	0
105	20240924	193900	84776530	2980	2980	2980	2980	0
106	20240924	193800	84776530	2980	2980	2980	2980	0
107	20240924	193700	84776530	2980	2980	2980	2980	0
108	20240924	193600	84776530	2980	2980	2980	2980	0
109	20240924	193500	84776530	2980	2980	2980	2980	0
110	20240924	193400	84776530	2980	2980	2980	2980	0
111	20240924	193300	84776530	2980	2980	2980	2980	0
112	20240924	193200	84776530	2980	2980	2980	2980	0
113	20240924	193100	84776530	2980	2980	2980	2980	0
114	20240924	193000	84776530	2980	2980	2980	2980	0
115	20240924	192900	84776530	2980	2980	2980	2980	0
116	20240924	192800	84776530	2980	2980	2980	2980	0
117	20240924	192700	84776530	2980	2980	2980	2980	0
118	20240924	192600	84776530	2980	2980	2980	2980	0
119	20240924	192500	84776530	2980	2980	2980	2980	0
120	20240924	192400	84776530	2980	2980	2980	2980	0
121	20240924	192300	84776530	2980	2980	2980	2980	0
122	20240924	192200	84776530	2980	2980	2980	2980	10718
123	20240924	192100	84776530	2980	2980	2980	2980	0
124	20240924	192000	84776530	2980	2980	2980	2980	0
125	20240924	191900	84776530	2980	2980	2980	2980	0
126	20240924	191800	84776530	2980	2980	2980	2980	0
127	20240924	191700	84776530	2980	2980	2980	2980	0
128	20240924	191600	84776530	2980	2980	2980	2980	0
129	20240924	191500	84776530	2980	2980	2980	2980	0
130	20240924	191400	84776530	2980	2980	2980	2980	0
131	20240924	191300	84776530	2980	2980	2980	2980	0
132	20240924	191200	84776530	2980	2980	2980	2980	0
133	20240924	191100	84776530	2980	2980	2980	2980	0
134	20240924	191000	84776530	2980	2980	2980	2980	0
135	20240924	190900	84776530	2980	2980	2980	2980	0
136	20240924	190800	84776530	2980	2980	2980	2980	0
137	20240924	190700	84776530	2980	2980	2980	2980	0
138	20240924	190600	84776530	2980	2980	2980	2980	0
139	20240924	190500	84776530	2980	2980	2980	2980	0
140	20240924	190400	84776530	2980	2980	2980	2980	0
141	20240924	190300	84776530	2980	2980	2980	2980	0
142	20240924	190200	84776530	2980	2980	2980	2980	0
143	20240924	190100	84776530	2980	2980	2980	2980	0
144	20240924	190000	84776530	2980	2980	2980	2980	0
145	20240924	185900	84776530	2980	2980	2980	2980	0
146	20240924	185800	84776530	2980	2980	2980	2980	0
147	20240924	185700	84776530	2980	2980	2980	2980	0
148	20240924	185600	84776530	2980	2980	2980	2980	0
149	20240924	185500	84776530	2980	2980	2980	2980	0
150	20240924	185400	84776530	2980	2980	2980	2980	0
151	20240924	185300	84776530	2980	2980	2980	2980	0
152	20240924	185200	84776530	2980	2980	2980	2980	10718
153	20240924	185100	84776530	2980	2980	2980	2980	0
154	20240924	185000	84776530	2980	2980	2980	2980	0
155	20240924	184900	84776530	2980	2980	2980	2980	0
156	20240924	184800	84776530	2980	2980	2980	2980	0
157	20240924	184700	84776530	2980	2980	2980	2980	0
158	20240924	184600	84776530	2980	2980	2980	2980	0
159	20240924	184500	84776530	2980	2980	2980	2980	0
160	20240924	184400	84776530	2980	2980	2980	2980	0
161	20240924	184300	84776530	2980	2980	2980	2980	0
162	20240924	184200	84776530	2980	2980	2980	2980	0
163	20240924	184100	84776530	2980	2980	2980	2980	0
164	20240924	184000	84776530	2980	2980	2980	2980	0
165	20240924	183900	84776530	2980	2980	2980	2980	0
166	20240924	183800	84776530	2980	2980	2980	2980	0
167	20240924	183700	84776530	2980	2980	2980	2980	0
168	20240924	183600	84776530	2980	2980	2980	2980	0
169	20240924	183500	84776530	2980	2980	2980	2980	0
170	20240924	183400	84776530	2980	2980	2980	2980	0
171	20240924	183300	84776530	2980	2980	2980	2980	0
172	20240924	183200	84776530	2980	2980	2980	2980	0
173	20240924	183100	84776530	2980	2980	2980	2980	0
174	20240924	183000	84776530	2980	2980	2980	2980	0
175	20240924	182900	84776530	2980	2980	2980	2980	0
176	20240924	182800	84776530	2980	2980	2980	2980	0
177	20240924	182700	84776530	2980	2980	2980	2980	0
178	20240924	182600	84776530	2980	2980	2980	2980	0
179	20240924	182500	84776530	2980	2980	2980	2980	0
180	20240924	182400	84776530	2980	2980	2980	2980	0
181	20240924	182300	84776530	2980	2980	2980	2980	0
182	20240924	182200	84776530	2980	2980	2980	2980	10718
183	20240924	182100	84776530	2980	2980	2980	2980	0
184	20240924	182000	84776530	2980	2980	2980	2980	0
185	20240924	181900	84776530	2980	2980	2980	2980	0
186	20240924	181800	84776530	2980	2980	2980	2980	0
187	20240924	181700	84776530	2980	2980	2980	2980	0
188	20240924	181600	84776530	2980	2980	2980	2980	0
189	20240924	181500	84776530	2980	2980	2980	2980	0
190	20240924	181400	84776530	2980	2980	2980	2980	0
191	20240924	181300	84776530	2980	2980	2980	2980	0
192	20240924	181200	84776530	2980	2980	2980	2980	0
193	20240924	181100	84776530	2980	2980	2980	2980	0
194	20240924	181000	84776530	2980	2980	2980	2980	0
195	20240924	180900	84776530	2980	2980	2980	2980	0
196	20240924	180800	84776530	2980	2980	2980	2980	0
197	20240924	180700	84776530	2980	2980	2980	2980	0
198	20240924	180600	84776530	2980	2980	2980	2980	0
199	20240924	180500	84776530	2980	2980	2980	2980	0
200	20240924	180400	84776530	2980	2980	2980	2980	0
201	20240924	180300	84776530	2980	2980	2980	2980	0
202	20240924	180200	84776530	2980	2980	2980	2980	0
203	20240924	180100	84776530	2980	2980	2980	2980	0
204	20240924	180000	84776530	2980	2980	2980	2980	0
205	20240924	175900	84776530	2980	2980	2980	2980	0
206	20240924	175800	84776530	2980	2980	2980	2980	0
207	20240924	175700	84776530	2980	2980	2980	2980	0
208	20240924	175600	84776530	2980	2980	2980	2980	0
209	20240924	175500	84776530	2980	2980	2980	2980	0
210	20240924	175400	84776530	2980	2980	2980	2980	0
211	20240924	175300	84776530	2980	2980	2980	2980	0
212	20240924	175200	84776530	2980	2980	2980	2980	10718
213	20240924	175100	84776530	2980	2980	2980	2980	0
214	20240924	175000	84776530	2980	2980	2980	2980	0
215	20240924	174900	84776530	2980	2980	2980	2980	0
216	20240924	174800	84776530	2980	2980	2980	2980	0
217	20240924	174700	84776530	2980	2980	2980	2980	0
218	20240924	174600	84776530	2980	2980	2980	2980	0
219	20240924	174500	84776530	2980	2980	2980	2980	0
220	20240924	174400	84776530	2980	2980	2980	2980	0
221	20240924	174300	84776530	2980	2980	2980	2980	0
222	20240924	174200	84776530	2980	2980	2980	2980	0
223	20240924	174100	84776530	2980	2980	2980	2980	0
224	20240924	174000	84776530	2980	2980	2980	2980	0
225	20240924	173900	84776530	2980	2980	2980	2980	0
226	20240924	173800	84776530	2980	2980	2980	2980	0
227	20240924	173700	84776530	2980	2980	2980	2980	0
228	20240924	173600	84776530	2980	2980	2980	2980	0
229	20240924	173500	84776530	2980	2980	2980	2980	0
230	20240924	173400	84776530	2980	2980	2980	2980	0
231	20240924	173300	84776530	2980	2980	2980	2980	0
232	20240924	173200	84776530	2980	2980	2980	2980	0
233	20240924	173100	84776530	2980	2980	2980	2980	0
234	20240924	173000	84776530	2980	2980	2980	2980	0
235	20240924	172900	84776530	2980	2980	2980	2980	0
236	20240924	172800	84776530	2980	2980	2980	2980	0
237	20240924	172700	84776530	2980	2980	2980	2980	0
238	20240924	172600	84776530	2980	2980	2980	2980	0
239	20240924	172500	84776530	2980	2980	2980	2980	0
240	20240924	172400	84776530	2980	2980	2980	2980	0
241	20240924	172300	84776530	2980	2980	2980	2980	0
242	20240924	172200	84776530	2980	2980	2980	2980	10718
243	20240924	172100	84776530	2980	2980	2980	2980	0
244	20240924	172000	84776530	2980	2980	2980	2980	0
245	20240924	171900	84776530	2980	2980	2980	2980	0
246	20240924	171800	84776530	2980	2980	2980	2980	0
247	20240924	171700	84776530	2980	2980	2980	2980	0
248	20240924	171600	84776530	2980	2980	2980	2980	0
249	20240924	171500	84776530	2980	2980	2980	2980	0
250	20240924	171400	84776530	2980	2980	2980	2980	0
251	20240924	171300	84776530	2980	2980	2980	2980	0
252	20240924	171200	84776530	2980	2980	2980	2980	0
253	20240924	171100	84776530	2980	2980	2980	2980	0
254	20240924	171000	84776530	2980	2980	2980	2980	0
255	20240924	170900	84776530	2980	2980	2980	2980	0
256	20240924	170800	84776530	2980	2980	2980	2980	0
257	20240924	170700	84776530	2980	2980	2980	2980	0
258	20240924	170600	84776530	2980	2980	2980	2980	0
259	20240924	170500	84776530	2980	2980	2980	2980	0
260	20240924	170400	84776530	2980	2980	2980	2980	0
261	20240924	170300	84776530	2980	2980	2980	2980	0
262	20240924	170200	84776530	2980	2980	2980	2980	0
263	20240924	170100	84776530	2980	2980	2980	2980	0
264	20240924	170000	84776530	2980	2980	2980	2980	0
265	20240924	165900	84776530	2980	2980	2980	2980	0
266	20240924	165800	84776530	2980	2980	2980	2980	0
267	20240924	165700	84776530	2980	2980	2980	2980	0
268	20240924	165600	84776530	2980	2980	2980	2980	0
269	20240924	165500	84776530	2980	2980	2980	2980	0
270	20240924	165400	84776530	2980	2980	2980	2980	0
271	20240924	165300	84776530	2980	2980	2980	2980	0
272	20240924	165200	84776530	2980	2980	2980	2980	10718
273	20240924	165100	84776530	2980	2980	2980	2980	0
274	20240924	165000	84776530	2980	2980	2980	2980	0
275	20240924	164900	84776530	2980	2980	2980	2980	0
276	20240924	164800	84776530	2980	2980	2980	2980	0
277	20240924	164700	84776530	2980	2980	2980	2980	0
278	20240924	164600	84776530	2980	2980	2980	2980	0
279	20240924	164500	84776530	2980	2980	2980	2980	0
280	20240924	164400	84776530	2980	2980	2980	2980	0
281	20240924	164300	84776530	2980	2980	2980	2980	0
282	20240924	164200	84776530	2980	2980	2980	2980	0
283	20240924	164100	84776530	2980	2980	2980	2980	0
284	20240924	164000	84776530	2980	2980	2980	2980	0
285	20240924	163900	84776530	2980	2980	2980	2980	0
286	20240924	163800	84776530	2980	2980	2980	2980	0
287	20240924	163700	84776530	2980	2980	2980	2980	0
288	20240924	163600	84776530	2980	2980	2980	2980	0
289	20240924	163500	84776530	2980	2980	2980	2980	0
290	20240924	163400	84776530	2980	2980	2980	2980	0
291	20240924	163300	84776530	2980	2980	2980	2980	0
292	20240924	163200	84776530	2980	2980	2980	2980	0
293	20240924	163100	84776530	2980	2980	2980	2980	0
294	20240924	163000	84776530	2980	2980	2980	2980	0
295	20240924	162900	84776530	2980	2980	2980	2980	0
296	20240924	162800	84776530	2980	2980	2980	2980	0
297	20240924	162700	84776530	2980	2980	2980	2980	0
298	20240924	162600	84776530	2980	2980	2980	2980	0
299	20240924	162500	84776530	2980	2980	2980	2980	0
300	20240924	162400	84776530	2980	2980	2980	2980	0
301	20240924	162300	84776530	2980	2980	2980	2980	0
302	20240924	162200	84776530	2980	2980	2980	2980	10718
303	20240924	162100	84776530	2980	2980	2980	2980	0
304	20240924	162000	84776530	2980	2980	2980	2980	0
305	20240924	161900	84776530	2980	2980	2980	2980	0
306	20240924	161800	84776530	2980	2980	2980	2980	0
307	20240924	161700	84776530	2980	2980	2980	2980	0
308	20240924	161600	84776530	2980	2980	2980	2980	0
309	20240924	161500	84776530	2980	2980	2980	2980	0
310	20240924	161400	84776530	2980	2980	2980	2980	0
311	20240924	161300	84776530	2980	2980	2980	2980	0
312	20240924	161200	84776530	2980	2980	2980	2980	0
313	20240924	161100	84776530	2980	2980	2980	2980	0
314	20240924	161000	84776530	2980	2980	2980	2980	0
315	20240924	160900	84776530	2980	2980	2980	2980	0
316	20240924	160800	84776530	2980	2980	2980	2980	0
317	20240924	160700	84776530	2980	2980	2980	2980	0
318	20240924	160600	84776530	2980	2980	2980	2980	0
319	20240924	160500	84776530	2980	2980	2980	2980	0
320	20240924	160400	84776530	2980	2980	2980	2980	0
321	20240924	160300	84776530	2980	2980	2980	2980	0
322	20240924	160200	84776530	2980	2980	2980	2980	0
323	20240924	160100	84776530	2980	2980	2980	2980	0
324	20240924	160000	84776530	2980	2980	2980	2980	0
325	20240924	155900	84776530	2980	2980	2980	2980	0
326	20240924	155800	84776530	2980	2980	2980	2980	0
327	20240924	155700	84776530	2980	2980	2980	2980	0
328	20240924	155600	84776530	2980	2980	2980	2980	0
329	20240924	155500	84776530	2980	2980	2980	2980	0
330	20240924	155400	84776530	2980	2980	2980	2980	0
331	20240924	155300	84776530	2980	2980	2980	2980	0
332	20240924	155200	84776530	2980	2980	2980	2980	10718
333	20240924	155100	84776530	2980	2980	2980	2980	0
334	20240924	155000	84776530	2980	2980	2980	2980	0
335	20240924	154900	84776530	2980	2980	2980	2980	0
336	20240924	154800	84776530	2980	2980	2980	2980	0
337	20240924	154700	84776530	2980	2980	2980	2980	0
338	20240924	154600	84776530	2980	2980	2980	2980	0
339	20240924	154500	84776530	2980	2980	2980	2980	0
340	20240924	154400	84776530	2980	2980	2980	2980	0
341	20240924	154300	84776530	2980	2980	2980	2980	0
342	20240924	154200	84776530	2980	2980	2980	2980	0
343	20240924	154100	84776530	2980	2980	2980	2980	0
344	20240924	154000	84776530	2980	2980	2980	2980	0
345	20240924	153900	84776530	2980	2980	2980	2980	0
346	20240924	153800	84776530	2980	2980	2980	2980	0
347	20240924	153700	84776530	2980	2980	2980	2980	0
348	20240924	153600	84776530	2980	2980	2980	2980	0
349	20240924	153500	84776530	2980	2980	2980	2980	0
350	20240924	153400	84776530	2980	2980	2980	2980	0
351	20240924	153300	84776530	2980	2980	2980	2980	0
352	20240924	153200	84776530	2980	2980	2980	2980	0
353	20240924	153100	84776530	2980	2980	2980	2980	0
354	20240924	153000	84776530	2980	2980	2980	2980	10718
355	20240924	152900	52836890	2980	2980	2980	2980	0
356	20240924	152800	52836890	2980	2980	2980	2980	0
357	20240924	152700	52836890	2980	2980	2980	2980	0
358	20240924	152600	52836890	2980	2980	2980	2980	0
359	20240924	152500	52836890	2980	2980	2980	2980	0
360	20240924	152400	52836890	2980	2980	2980	2980	0
361	20240924	152300	52836890	2980	2980	2980	2980	0
362	20240924	152200	52836890	2980	2980	2980	2980	0
363	20240924	152100	52836890	2980	2980	2980	2980	0
364	20240924	152000	52836890	2980	2980	2980	2980	0
365	20240924	151900	52836890	2980	2975	2980	2975	168
366	20240924	151800	52336320	2975	2975	2975	2975	11
367	20240924	151700	52303595	2980	2975	2980	2975	463
368	20240924	151600	50926165	2980	2970	2980	2970	2065
369	20240924	151500	44776700	2975	2975	2975	2975	0
370	20240924	151400	44776700	2975	2975	2975	2975	0
371	20240924	151300	44776700	2975	2975	2975	2975	0
372	20240924	151200	44776700	2975	2975	2975	2975	0
373	20240924	151100	44776700	2975	2975	2975	2975	410
374	20240924	151000	43556950	2965	2970	2970	2965	614
375	20240924	150900	41734880	2970	2960	2970	2960	1444
376	20240924	150800	37452270	2955	2955	2955	2955	500
377	20240924	150700	35974770	2955	2955	2955	2955	0
378	20240924	150600	35974770	2955	2955	2955	2955	0
379	20240924	150500	35974770	2955	2955	2955	2955	0
380	20240924	150400	35974770	2955	2950	2955	2950	151
381	20240924	150300	35529315	2950	2950	2950	2950	0
382	20240924	150200	35529315	2950	2950	2950	2950	0
383	20240924	150100	35529315	2950	2950	2950	2950	0
384	20240924	150000	35529315	2950	2950	2950	2950	0
385	20240924	145900	35529315	2950	2950	2950	2950	0
386	20240924	145800	35529315	2950	2950	2950	2950	0
387	20240924	145700	35529315	2950	2950	2950	2950	10
388	20240924	145600	35499815	2955	2955	2955	2955	0
389	20240924	145500	35499815	2955	2955	2955	2955	0
390	20240924	145400	35499815	2955	2955	2955	2955	0
391	20240924	145300	35499815	2955	2955	2955	2955	0
392	20240924	145200	35499815	2955	2945	2955	2945	86
393	20240924	145100	35246360	2950	2950	2950	2950	0
394	20240924	145000	35246360	2950	2950	2950	2950	0
395	20240924	144900	35246360	2950	2950	2950	2950	0
396	20240924	144800	35246360	2950	2950	2950	2950	0
397	20240924	144700	35246360	2950	2950	2950	2950	0
398	20240924	144600	35246360	2950	2950	2950	2950	0
399	20240924	144500	35246360	2950	2950	2950	2950	0
400	20240924	144400	35246360	2950	2950	2950	2950	0
401	20240924	144300	35246360	2950	2950	2950	2950	0
402	20240924	144200	35246360	2950	2950	2950	2950	0
403	20240924	144100	35246360	2950	2950	2950	2950	0
404	20240924	144000	35246360	2950	2950	2950	2950	0
405	20240924	143900	35246360	2950	2940	2950	2940	39
406	20240924	143800	35131675	2940	2940	2940	2940	0
407	20240924	143700	35131675	2940	2940	2940	2940	0
408	20240924	143600	35131675	2940	2940	2940	2940	0
409	20240924	143500	35131675	2940	2940	2940	2940	0
410	20240924	143400	35131675	2940	2940	2940	2940	101
411	20240924	143300	34834735	2940	2940	2940	2940	0
412	20240924	143200	34834735	2940	2940	2940	2940	0
413	20240924	143100	34834735	2940	2940	2940	2940	0
414	20240924	143000	34834735	2940	2940	2940	2940	0
415	20240924	142900	34834735	2940	2940	2940	2940	0
416	20240924	142800	34834735	2940	2940	2940	2940	0
417	20240924	142700	34834735	2940	2940	2940	2940	0
418	20240924	142600	34834735	2940	2940	2940	2940	0
419	20240924	142500	34834735	2940	2940	2940	2940	0
420	20240924	142400	34834735	2940	2940	2940	2940	0
421	20240924	142300	34834735	2940	2940	2940	2940	0
422	20240924	142200	34834735	2940	2940	2940	2940	0
423	20240924	142100	34834735	2940	2940	2940	2940	1
424	20240924	142000	34831795	2930	2930	2930	2930	0
425	20240924	141900	34831795	2930	2935	2935	2930	28
426	20240924	141800	34749685	2950	2950	2950	2950	0
427	20240924	141700	34749685	2950	2950	2950	2950	0
428	20240924	141600	34749685	2950	2950	2950	2950	0
429	20240924	141500	34749685	2950	2950	2950	2950	0
430	20240924	141400	34749685	2950	2950	2950	2950	0
431	20240924	141300	34749685	2950	2950	2950	2950	0
432	20240924	141200	34749685	2950	2950	2950	2950	0
433	20240924	141100	34749685	2950	2950	2950	2950	1
434	20240924	141000	34746735	2945	2945	2945	2945	60
435	20240924	140900	34570035	2950	2950	2950	2950	0
436	20240924	140800	34570035	2950	2950	2950	2950	0
437	20240924	140700	34570035	2950	2950	2950	2950	0
438	20240924	140600	34570035	2950	2950	2950	2950	0
439	20240924	140500	34570035	2950	2950	2950	2950	0
440	20240924	140400	34570035	2950	2950	2950	2950	0
441	20240924	140300	34570035	2950	2950	2950	2950	0
442	20240924	140200	34570035	2950	2950	2950	2950	0
443	20240924	140100	34570035	2950	2950	2950	2950	0
444	20240924	140000	34570035	2950	2950	2950	2950	0
445	20240924	135900	34570035	2950	2950	2950	2950	0
446	20240924	135800	34570035	2950	2950	2950	2950	0
447	20240924	135700	34570035	2950	2940	2950	2940	68
448	20240924	135600	34370105	2940	2940	2940	2940	0
449	20240924	135500	34370105	2940	2940	2940	2940	0
450	20240924	135400	34370105	2940	2940	2940	2940	0
451	20240924	135300	34370105	2940	2940	2940	2940	0
452	20240924	135200	34370105	2940	2940	2940	2940	0
453	20240924	135100	34370105	2940	2940	2940	2940	0
454	20240924	135000	34370105	2940	2940	2940	2940	0
455	20240924	134900	34370105	2940	2940	2940	2940	0
456	20240924	134800	34370105	2940	2940	2940	2940	0
457	20240924	134700	34370105	2940	2940	2940	2940	0
458	20240924	134600	34370105	2940	2940	2940	2940	0
459	20240924	134500	34370105	2940	2940	2940	2940	0
460	20240924	134400	34370105	2940	2940	2940	2940	0
461	20240924	134300	34370105	2940	2940	2940	2940	0
462	20240924	134200	34370105	2940	2940	2940	2940	2
463	20240924	134100	34364225	2950	2935	2950	2935	270
464	20240924	134000	33571295	2935	2935	2935	2935	1
465	20240924	133900	33568360	2920	2920	2920	2920	0
466	20240924	133800	33568360	2920	2920	2920	2920	0
467	20240924	133700	33568360	2920	2920	2920	2920	0
468	20240924	133600	33568360	2920	2920	2920	2920	0
469	20240924	133500	33568360	2920	2920	2920	2920	0
470	20240924	133400	33568360	2920	2920	2920	2920	0
471	20240924	133300	33568360	2920	2920	2920	2920	0
472	20240924	133200	33568360	2920	2920	2920	2920	0
473	20240924	133100	33568360	2920	2920	2920	2920	0
474	20240924	133000	33568360	2920	2920	2920	2920	0
475	20240924	132900	33568360	2920	2920	2920	2920	0
476	20240924	132800	33568360	2920	2920	2920	2920	0
477	20240924	132700	33568360	2920	2920	2920	2920	0
478	20240924	132600	33568360	2920	2920	2920	2920	0
479	20240924	132500	33568360	2920	2920	2920	2920	0
480	20240924	132400	33568360	2920	2920	2920	2920	0
481	20240924	132300	33568360	2920	2920	2920	2920	0
482	20240924	132200	33568360	2920	2925	2925	2920	2808
483	20240924	132100	25364875	2935	2935	2935	2935	0
484	20240924	132000	25364875	2935	2935	2935	2935	0
485	20240924	131900	25364875	2935	2935	2935	2935	0
486	20240924	131800	25364875	2935	2935	2935	2935	22
487	20240924	131700	25300305	2935	2935	2935	2935	1
488	20240924	131600	25297370	2925	2925	2925	2925	0
489	20240924	131500	25297370	2925	2925	2925	2925	0
490	20240924	131400	25297370	2925	2925	2925	2925	0
491	20240924	131300	25297370	2925	2925	2925	2925	0
492	20240924	131200	25297370	2925	2925	2925	2925	0
493	20240924	131100	25297370	2925	2925	2925	2925	0
494	20240924	131000	25297370	2925	2925	2925	2925	0
495	20240924	130900	25297370	2925	2925	2925	2925	0
496	20240924	130800	25297370	2925	2925	2925	2925	717
497	20240924	130700	23200145	2930	2930	2930	2930	0
498	20240924	130600	23200145	2930	2930	2930	2930	400
499	20240924	130500	22028145	2930	2930	2930	2930	0
500	20240924	130400	22028145	2930	2930	2930	2930	0
501	20240924	130300	22028145	2930	2935	2935	2930	20
502	20240924	130200	21969495	2945	2945	2945	2945	0
503	20240924	130100	21969495	2945	2945	2945	2945	0
504	20240924	130000	21969495	2945	2945	2945	2945	0
505	20240924	125900	21969495	2945	2945	2945	2945	0
506	20240924	125800	21969495	2945	2945	2945	2945	0
507	20240924	125700	21969495	2945	2945	2945	2945	0
508	20240924	125600	21969495	2945	2945	2945	2945	0
509	20240924	125500	21969495	2945	2945	2945	2945	0
510	20240924	125400	21969495	2945	2945	2945	2945	0
511	20240924	125300	21969495	2945	2945	2945	2945	0
512	20240924	125200	21969495	2945	2940	2945	2940	93
513	20240924	125100	21696060	2935	2935	2935	2935	0
514	20240924	125000	21696060	2935	2935	2935	2935	0
515	20240924	124900	21696060	2935	2935	2935	2935	0
516	20240924	124800	21696060	2935	2935	2935	2935	0
517	20240924	124700	21696060	2935	2935	2935	2935	0
518	20240924	124600	21696060	2935	2935	2935	2935	0
519	20240924	124500	21696060	2935	2935	2935	2935	0
520	20240924	124400	21696060	2935	2935	2935	2935	1116
521	20240924	124300	18420600	2945	2945	2945	2945	0
522	20240924	124200	18420600	2945	2945	2945	2945	0
523	20240924	124100	18420600	2945	2945	2945	2945	0
524	20240924	124000	18420600	2945	2945	2945	2945	0
525	20240924	123900	18420600	2945	2945	2945	2945	0
526	20240924	123800	18420600	2945	2945	2945	2945	0
527	20240924	123700	18420600	2945	2945	2945	2945	0
528	20240924	123600	18420600	2945	2945	2945	2945	10
529	20240924	123500	18391150	2945	2945	2945	2945	0
530	20240924	123400	18391150	2945	2940	2945	2940	466
531	20240924	123300	17019685	2940	2940	2940	2940	0
532	20240924	123200	17019685	2940	2940	2940	2940	0
533	20240924	123100	17019685	2940	2940	2940	2940	0
534	20240924	123000	17019685	2940	2940	2940	2940	0
535	20240924	122900	17019685	2940	2940	2940	2940	0
536	20240924	122800	17019685	2940	2940	2940	2940	0
537	20240924	122700	17019685	2940	2940	2940	2940	0
538	20240924	122600	17019685	2940	2940	2940	2940	0
539	20240924	122500	17019685	2940	2940	2940	2940	0
540	20240924	122400	17019685	2940	2940	2940	2940	0
541	20240924	122300	17019685	2940	2940	2940	2940	0
542	20240924	122200	17019685	2940	2940	2940	2940	0
543	20240924	122100	17019685	2940	2940	2940	2940	1
544	20240924	122000	17016745	2935	2935	2935	2935	0
545	20240924	121900	17016745	2935	2935	2935	2935	0
546	20240924	121800	17016745	2935	2935	2935	2935	0
547	20240924	121700	17016745	2935	2935	2935	2935	0
548	20240924	121600	17016745	2935	2935	2935	2935	0
549	20240924	121500	17016745	2935	2935	2935	2935	0
550	20240924	121400	17016745	2935	2935	2935	2935	0
551	20240924	121300	17016745	2935	2935	2935	2935	0
552	20240924	121200	17016745	2935	2935	2935	2935	0
553	20240924	121100	17016745	2935	2935	2935	2935	0
554	20240924	121000	17016745	2935	2935	2935	2935	0
555	20240924	120900	17016745	2935	2935	2935	2935	0
556	20240924	120800	17016745	2935	2935	2935	2935	0
557	20240924	120700	17016745	2935	2935	2935	2935	0
558	20240924	120600	17016745	2935	2935	2935	2935	0
559	20240924	120500	17016745	2935	2935	2935	2935	0
560	20240924	120400	17016745	2935	2935	2935	2935	0
561	20240924	120300	17016745	2935	2935	2935	2935	0
562	20240924	120200	17016745	2935	2935	2935	2935	0
563	20240924	120100	17016745	2935	2935	2935	2935	0
564	20240924	120000	17016745	2935	2935	2935	2935	0
565	20240924	115900	17016745	2935	2935	2935	2935	1524
566	20240924	115800	12543805	2925	2925	2925	2925	0
567	20240924	115700	12543805	2925	2925	2925	2925	0
568	20240924	115600	12543805	2925	2925	2925	2925	0
569	20240924	115500	12543805	2925	2925	2925	2925	1
570	20240924	115400	12540880	2930	2930	2930	2930	0
571	20240924	115300	12540880	2930	2930	2930	2930	0
572	20240924	115200	12540880	2930	2930	2930	2930	0
573	20240924	115100	12540880	2930	2930	2930	2930	0
574	20240924	115000	12540880	2930	2930	2930	2930	0
575	20240924	114900	12540880	2930	2930	2930	2930	0
576	20240924	114800	12540880	2930	2930	2930	2930	0
577	20240924	114700	12540880	2930	2930	2930	2930	150
578	20240924	114600	12101380	2930	2930	2930	2930	0
579	20240924	114500	12101380	2930	2930	2930	2930	0
580	20240924	114400	12101380	2930	2930	2930	2930	0
581	20240924	114300	12101380	2930	2930	2930	2930	0
582	20240924	114200	12101380	2930	2930	2930	2930	800
583	20240924	114100	9757380	2930	2930	2930	2930	0
584	20240924	114000	9757380	2930	2930	2930	2930	0
585	20240924	113900	9757380	2930	2930	2930	2930	0
586	20240924	113800	9757380	2930	2930	2930	2930	20
587	20240924	113700	9698780	2930	2930	2930	2930	0
588	20240924	113600	9698780	2930	2930	2930	2930	250
589	20240924	113500	8966280	2930	2930	2930	2930	0
590	20240924	113400	8966280	2930	2930	2930	2930	0
591	20240924	113300	8966280	2930	2930	2930	2930	0
592	20240924	113200	8966280	2930	2930	2930	2930	1
593	20240924	113100	8963350	2930	2930	2930	2930	0
594	20240924	113000	8963350	2930	2930	2930	2930	0
595	20240924	112900	8963350	2930	2930	2930	2930	300
596	20240924	112800	8084350	2930	2930	2930	2930	0
597	20240924	112700	8084350	2930	2930	2930	2930	0
598	20240924	112600	8084350	2930	2930	2930	2930	56
599	20240924	112500	7920270	2930	2930	2930	2930	1
600	20240924	112400	7917340	2930	2930	2930	2930	0
601	20240924	112300	7917340	2930	2930	2930	2930	0
602	20240924	112200	7917340	2930	2930	2930	2930	0
603	20240924	112100	7917340	2930	2930	2930	2930	0
604	20240924	112000	7917340	2930	2930	2930	2930	0
605	20240924	111900	7917340	2930	2930	2930	2930	0
606	20240924	111800	7917340	2930	2930	2930	2930	0
607	20240924	111700	7917340	2930	2930	2930	2930	0
608	20240924	111600	7917340	2930	2930	2930	2930	1
609	20240924	111500	7914410	2930	2930	2930	2930	0
610	20240924	111400	7914410	2930	2930	2930	2930	0
611	20240924	111300	7914410	2930	2930	2930	2930	0
612	20240924	111200	7914410	2930	2930	2930	2930	0
613	20240924	111100	7914410	2930	2930	2930	2930	0
614	20240924	111000	7914410	2930	2930	2930	2930	0
615	20240924	110900	7914410	2930	2930	2930	2930	0
616	20240924	110800	7914410	2930	2930	2930	2930	0
617	20240924	110700	7914410	2930	2930	2930	2930	0
618	20240924	110600	7914410	2930	2930	2930	2930	0
619	20240924	110500	7914410	2930	2930	2930	2930	0
620	20240924	110400	7914410	2930	2930	2930	2930	0
621	20240924	110300	7914410	2930	2930	2930	2930	0
622	20240924	110200	7914410	2930	2930	2930	2930	0
623	20240924	110100	7914410	2930	2930	2930	2930	100
624	20240924	110000	7621410	2935	2935	2935	2935	0
625	20240924	105900	7621410	2935	2935	2935	2935	0
626	20240924	105800	7621410	2935	2940	2940	2935	1361
627	20240924	105700	3626590	2945	2945	2945	2945	0
628	20240924	105600	3626590	2945	2945	2945	2945	0
629	20240924	105500	3626590	2945	2945	2945	2945	0
630	20240924	105400	3626590	2945	2945	2945	2945	0
631	20240924	105300	3626590	2945	2945	2945	2945	0
632	20240924	105200	3626590	2945	2945	2945	2945	0
633	20240924	105100	3626590	2945	2945	2945	2945	0
634	20240924	105000	3626590	2945	2945	2945	2945	0
635	20240924	104900	3626590	2945	2945	2945	2945	0
636	20240924	104800	3626590	2945	2945	2945	2945	0
637	20240924	104700	3626590	2945	2945	2945	2945	0
638	20240924	104600	3626590	2945	2945	2945	2945	0
639	20240924	104500	3626590	2945	2945	2945	2945	0
640	20240924	104400	3626590	2945	2945	2945	2945	0
641	20240924	104300	3626590	2945	2945	2945	2945	0
642	20240924	104200	3626590	2945	2945	2945	2945	0
643	20240924	104100	3626590	2945	2945	2945	2945	0
644	20240924	104000	3626590	2945	2945	2945	2945	12
645	20240924	103900	3591250	2945	2945	2945	2945	0
646	20240924	103800	3591250	2945	2945	2945	2945	0
647	20240924	103700	3591250	2945	2945	2945	2945	0
648	20240924	103600	3591250	2945	2945	2945	2945	0
649	20240924	103500	3591250	2945	2945	2945	2945	76
650	20240924	103400	3367430	2950	2950	2950	2950	0
651	20240924	103300	3367430	2950	2950	2950	2950	0
652	20240924	103200	3367430	2950	2950	2950	2950	0
653	20240924	103100	3367430	2950	2950	2950	2950	0
654	20240924	103000	3367430	2950	2950	2950	2950	0
655	20240924	102900	3367430	2950	2950	2950	2950	0
656	20240924	102800	3367430	2950	2950	2950	2950	0
657	20240924	102700	3367430	2950	2950	2950	2950	0
658	20240924	102600	3367430	2950	2950	2950	2950	0
659	20240924	102500	3367430	2950	2950	2950	2950	0
660	20240924	102400	3367430	2950	2950	2950	2950	0
661	20240924	102300	3367430	2950	2950	2950	2950	0
662	20240924	102200	3367430	2950	2950	2950	2950	0
663	20240924	102100	3367430	2950	2950	2950	2950	0
664	20240924	102000	3367430	2950	2950	2950	2950	0
665	20240924	101900	3367430	2950	2950	2950	2950	0
666	20240924	101800	3367430	2950	2950	2950	2950	0
667	20240924	101700	3367430	2950	2950	2950	2950	0
668	20240924	101600	3367430	2950	2950	2950	2950	0
669	20240924	101500	3367430	2950	2950	2950	2950	0
670	20240924	101400	3367430	2950	2950	2950	2950	0
671	20240924	101300	3367430	2950	2950	2950	2950	0
672	20240924	101200	3367430	2950	2950	2950	2950	0
673	20240924	101100	3367430	2950	2950	2950	2950	0
674	20240924	101000	3367430	2950	2950	2950	2950	0
675	20240924	100900	3367430	2950	2950	2950	2950	0
676	20240924	100800	3367430	2950	2950	2950	2950	0
677	20240924	100700	3367430	2950	2950	2950	2950	0
678	20240924	100600	3367430	2950	2950	2950	2950	0
679	20240924	100500	3367430	2950	2950	2950	2950	0
680	20240924	100400	3367430	2950	2950	2950	2950	0
681	20240924	100300	3367430	2950	2950	2950	2950	0
682	20240924	100200	3367430	2950	2950	2950	2950	0
683	20240924	100100	3367430	2950	2950	2950	2950	0
684	20240924	100000	3367430	2950	2950	2950	2950	0
685	20240924	095900	3367430	2950	2950	2950	2950	0
686	20240924	095800	3367430	2950	2950	2950	2950	0
687	20240924	095700	3367430	2950	2950	2950	2950	0
688	20240924	095600	3367430	2950	2950	2950	2950	0
689	20240924	095500	3367430	2950	2950	2950	2950	0
690	20240924	095400	3367430	2950	2950	2950	2950	0
691	20240924	095300	3367430	2950	2950	2950	2950	0
692	20240924	095200	3367430	2950	2950	2950	2950	0
693	20240924	095100	3367430	2950	2950	2950	2950	0
694	20240924	095000	3367430	2950	2950	2950	2950	3
695	20240924	094900	3358580	2950	2950	2950	2950	41
696	20240924	094800	3237630	2950	2950	2950	2950	0
697	20240924	094700	3237630	2950	2950	2950	2950	0
698	20240924	094600	3237630	2950	2950	2950	2950	0
699	20240924	094500	3237630	2950	2950	2950	2950	0
700	20240924	094400	3237630	2950	2950	2950	2950	0
701	20240924	094300	3237630	2950	2950	2950	2950	0
702	20240924	094200	3237630	2950	2950	2950	2950	0
703	20240924	094100	3237630	2950	2950	2950	2950	0
704	20240924	094000	3237630	2950	2950	2950	2950	5
705	20240924	093900	3222880	2950	2950	2950	2950	2
706	20240924	093800	3216980	2955	2955	2955	2955	0
707	20240924	093700	3216980	2955	2955	2955	2955	0
708	20240924	093600	3216980	2955	2955	2955	2955	0
709	20240924	093500	3216980	2955	2955	2955	2955	0
710	20240924	093400	3216980	2955	2955	2955	2955	0
711	20240924	093300	3216980	2955	2955	2955	2955	0
712	20240924	093200	3216980	2955	2955	2955	2955	0
713	20240924	093100	3216980	2955	2955	2955	2955	0
714	20240924	093000	3216980	2955	2955	2955	2955	0
715	20240924	092900	3216980	2955	2955	2955	2955	0
716	20240924	092800	3216980	2955	2955	2955	2955	0
717	20240924	092700	3216980	2955	2955	2955	2955	0
718	20240924	092600	3216980	2955	2955	2955	2955	0
719	20240924	092500	3216980	2955	2955	2955	2955	0
720	20240924	092400	3216980	2955	2950	2955	2950	89
721	20240924	092300	2953995	2955	2955	2955	2955	0
722	20240924	092200	2953995	2955	2955	2955	2955	0
723	20240924	092100	2953995	2955	2955	2955	2955	0
724	20240924	092000	2953995	2955	2945	2955	2945	6
725	20240924	091900	2936310	2950	2950	2950	2950	0
726	20240924	091800	2936310	2950	2950	2950	2950	0
727	20240924	091700	2936310	2950	2950	2950	2950	0
728	20240924	091600	2936310	2950	2945	2950	2945	23
729	20240924	091500	2868560	2955	2955	2955	2955	1
730	20240924	091400	2865605	2955	2955	2955	2955	0
731	20240924	091300	2865605	2955	2955	2955	2955	0
732	20240924	091200	2865605	2955	2940	2955	2940	10
733	20240924	091100	2836110	2935	2935	2935	2935	0
734	20240924	091000	2836110	2935	2935	2935	2935	0
735	20240924	090900	2836110	2935	2935	2935	2935	1
736	20240924	090800	2833175	2955	2955	2955	2955	0
737	20240924	090700	2833175	2955	2955	2955	2955	32
738	20240924	090600	2738615	2955	2955	2955	2955	1
739	20240924	090500	2735660	2915	2915	2915	2915	0
740	20240924	090400	2735660	2915	2965	2965	2915	900
741	20240924	090300	107075	2980	2980	2980	2980	0
742	20240924	090200	107075	2980	2980	2980	2980	0
743	20240924	090100	107075	2980	2980	2980	2980	0
744	20240924	090000	107075	2980	2975	2980	2970	36