KissMeData/054800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193800	78020800	9280	9280	9280	9280	50
3	20240924	193700	78020800	9280	9280	9280	9280	0
4	20240924	193600	78020800	9280	9280	9280	9280	0
5	20240924	193500	78020800	9280	9280	9280	9280	0
6	20240924	193400	78020800	9280	9280	9280	9280	0
7	20240924	193300	78020800	9280	9280	9280	9280	0
8	20240924	193200	78020800	9280	9280	9280	9280	0
9	20240924	193100	78020800	9280	9280	9280	9280	0
10	20240924	193000	78020800	9280	9280	9280	9280	0
11	20240924	192900	78020800	9280	9280	9280	9280	0
12	20240924	192800	78020800	9280	9280	9280	9280	0
13	20240924	192700	78020800	9280	9280	9280	9280	0
14	20240924	192600	78020800	9280	9280	9280	9280	0
15	20240924	192500	78020800	9280	9280	9280	9280	0
16	20240924	192400	78020800	9280	9280	9280	9280	0
17	20240924	192300	78020800	9280	9280	9280	9280	0
18	20240924	192200	78020800	9280	9280	9280	9280	0
19	20240924	192100	78020800	9280	9280	9280	9280	0
20	20240924	192000	78020800	9280	9280	9280	9280	0
21	20240924	191900	78020800	9280	9280	9280	9280	0
22	20240924	191800	78020800	9280	9280	9280	9280	0
23	20240924	191700	78020800	9280	9280	9280	9280	0
24	20240924	191600	78020800	9280	9280	9280	9280	0
25	20240924	191500	78020800	9280	9280	9280	9280	0
26	20240924	191400	78020800	9280	9280	9280	9280	0
27	20240924	191300	78020800	9280	9280	9280	9280	0
28	20240924	191200	78020800	9280	9280	9280	9280	0
29	20240924	191100	78020800	9280	9280	9280	9280	0
30	20240924	191000	78020800	9280	9280	9280	9280	0
31	20240924	190900	78020800	9280	9280	9280	9280	0
32	20240924	190800	78020800	9280	9280	9280	9280	50
33	20240924	190700	78020800	9280	9280	9280	9280	0
34	20240924	190600	78020800	9280	9280	9280	9280	0
35	20240924	190500	78020800	9280	9280	9280	9280	0
36	20240924	190400	78020800	9280	9280	9280	9280	0
37	20240924	190300	78020800	9280	9280	9280	9280	0
38	20240924	190200	78020800	9280	9280	9280	9280	0
39	20240924	190100	78020800	9280	9280	9280	9280	0
40	20240924	190000	78020800	9280	9280	9280	9280	0
41	20240924	185900	78020800	9280	9280	9280	9280	0
42	20240924	185800	78020800	9280	9280	9280	9280	0
43	20240924	185700	78020800	9280	9280	9280	9280	0
44	20240924	185600	78020800	9280	9280	9280	9280	0
45	20240924	185500	78020800	9280	9280	9280	9280	0
46	20240924	185400	78020800	9280	9280	9280	9280	0
47	20240924	185300	78020800	9280	9280	9280	9280	0
48	20240924	185200	78020800	9280	9280	9280	9280	0
49	20240924	185100	78020800	9280	9280	9280	9280	0
50	20240924	185000	78020800	9280	9280	9280	9280	0
51	20240924	184900	78020800	9280	9280	9280	9280	0
52	20240924	184800	78020800	9280	9280	9280	9280	0
53	20240924	184700	78020800	9280	9280	9280	9280	0
54	20240924	184600	78020800	9280	9280	9280	9280	0
55	20240924	184500	78020800	9280	9280	9280	9280	0
56	20240924	184400	78020800	9280	9280	9280	9280	0
57	20240924	184300	78020800	9280	9280	9280	9280	0
58	20240924	184200	78020800	9280	9280	9280	9280	0
59	20240924	184100	78020800	9280	9280	9280	9280	0
60	20240924	184000	78020800	9280	9280	9280	9280	0
61	20240924	183900	78020800	9280	9280	9280	9280	0
62	20240924	183800	78020800	9280	9280	9280	9280	50
63	20240924	183700	78020800	9280	9280	9280	9280	0
64	20240924	183600	78020800	9280	9280	9280	9280	0
65	20240924	183500	78020800	9280	9280	9280	9280	0
66	20240924	183400	78020800	9280	9280	9280	9280	0
67	20240924	183300	78020800	9280	9280	9280	9280	0
68	20240924	183200	78020800	9280	9280	9280	9280	0
69	20240924	183100	78020800	9280	9280	9280	9280	0
70	20240924	183000	78020800	9280	9280	9280	9280	0
71	20240924	182900	78020800	9280	9280	9280	9280	0
72	20240924	182800	78020800	9280	9280	9280	9280	0
73	20240924	182700	78020800	9280	9280	9280	9280	0
74	20240924	182600	78020800	9280	9280	9280	9280	0
75	20240924	182500	78020800	9280	9280	9280	9280	0
76	20240924	182400	78020800	9280	9280	9280	9280	0
77	20240924	182300	78020800	9280	9280	9280	9280	0
78	20240924	182200	78020800	9280	9280	9280	9280	0
79	20240924	182100	78020800	9280	9280	9280	9280	0
80	20240924	182000	78020800	9280	9280	9280	9280	0
81	20240924	181900	78020800	9280	9280	9280	9280	0
82	20240924	181800	78020800	9280	9280	9280	9280	0
83	20240924	181700	78020800	9280	9280	9280	9280	0
84	20240924	181600	78020800	9280	9280	9280	9280	0
85	20240924	181500	78020800	9280	9280	9280	9280	0
86	20240924	181400	78020800	9280	9280	9280	9280	0
87	20240924	181300	78020800	9280	9280	9280	9280	0
88	20240924	181200	78020800	9280	9280	9280	9280	0
89	20240924	181100	78020800	9280	9280	9280	9280	0
90	20240924	181000	78020800	9280	9280	9280	9280	0
91	20240924	180900	78020800	9280	9280	9280	9280	0
92	20240924	180800	78020800	9280	9280	9280	9280	50
93	20240924	180700	78020800	9280	9280	9280	9280	0
94	20240924	180600	78020800	9280	9280	9280	9280	0
95	20240924	180500	78020800	9280	9280	9280	9280	0
96	20240924	180400	78020800	9280	9280	9280	9280	0
97	20240924	180300	78020800	9280	9280	9280	9280	0
98	20240924	180200	78020800	9280	9280	9280	9280	0
99	20240924	180100	78020800	9280	9280	9280	9280	0
100	20240924	180000	78020800	9280	9280	9280	9280	0
101	20240924	175900	78020800	9280	9280	9280	9280	0
102	20240924	175800	78020800	9280	9280	9280	9280	0
103	20240924	175700	78020800	9280	9280	9280	9280	0
104	20240924	175600	78020800	9280	9280	9280	9280	0
105	20240924	175500	78020800	9280	9280	9280	9280	0
106	20240924	175400	78020800	9280	9280	9280	9280	0
107	20240924	175300	78020800	9280	9280	9280	9280	0
108	20240924	175200	78020800	9280	9280	9280	9280	0
109	20240924	175100	78020800	9280	9280	9280	9280	0
110	20240924	175000	78020800	9280	9280	9280	9280	0
111	20240924	174900	78020800	9280	9280	9280	9280	0
112	20240924	174800	78020800	9280	9280	9280	9280	0
113	20240924	174700	78020800	9280	9280	9280	9280	0
114	20240924	174600	78020800	9280	9280	9280	9280	0
115	20240924	174500	78020800	9280	9280	9280	9280	0
116	20240924	174400	78020800	9280	9280	9280	9280	0
117	20240924	174300	78020800	9280	9280	9280	9280	0
118	20240924	174200	78020800	9280	9280	9280	9280	0
119	20240924	174100	78020800	9280	9280	9280	9280	0
120	20240924	174000	78020800	9280	9280	9280	9280	0
121	20240924	173900	78020800	9280	9280	9280	9280	0
122	20240924	173800	78020800	9280	9280	9280	9280	50
123	20240924	173700	78020800	9280	9280	9280	9280	0
124	20240924	173600	78020800	9280	9280	9280	9280	0
125	20240924	173500	78020800	9280	9280	9280	9280	0
126	20240924	173400	78020800	9280	9280	9280	9280	0
127	20240924	173300	78020800	9280	9280	9280	9280	0
128	20240924	173200	78020800	9280	9280	9280	9280	0
129	20240924	173100	78020800	9280	9280	9280	9280	0
130	20240924	173000	78020800	9280	9280	9280	9280	0
131	20240924	172900	78020800	9280	9280	9280	9280	0
132	20240924	172800	78020800	9280	9280	9280	9280	0
133	20240924	172700	78020800	9280	9280	9280	9280	0
134	20240924	172600	78020800	9280	9280	9280	9280	0
135	20240924	172500	78020800	9280	9280	9280	9280	0
136	20240924	172400	78020800	9280	9280	9280	9280	0
137	20240924	172300	78020800	9280	9280	9280	9280	0
138	20240924	172200	78020800	9280	9280	9280	9280	0
139	20240924	172100	78020800	9280	9280	9280	9280	0
140	20240924	172000	78020800	9280	9280	9280	9280	0
141	20240924	171900	78020800	9280	9280	9280	9280	0
142	20240924	171800	78020800	9280	9280	9280	9280	0
143	20240924	171700	78020800	9280	9280	9280	9280	0
144	20240924	171600	78020800	9280	9280	9280	9280	0
145	20240924	171500	78020800	9280	9280	9280	9280	0
146	20240924	171400	78020800	9280	9280	9280	9280	0
147	20240924	171300	78020800	9280	9280	9280	9280	0
148	20240924	171200	78020800	9280	9280	9280	9280	0
149	20240924	171100	78020800	9280	9280	9280	9280	0
150	20240924	171000	78020800	9280	9280	9280	9280	0
151	20240924	170900	78020800	9280	9280	9280	9280	0
152	20240924	170800	78020800	9280	9280	9280	9280	50
153	20240924	170700	78020800	9280	9280	9280	9280	0
154	20240924	170600	78020800	9280	9280	9280	9280	0
155	20240924	170500	78020800	9280	9280	9280	9280	0
156	20240924	170400	78020800	9280	9280	9280	9280	0
157	20240924	170300	78020800	9280	9280	9280	9280	0
158	20240924	170200	78020800	9280	9280	9280	9280	0
159	20240924	170100	78020800	9280	9280	9280	9280	0
160	20240924	170000	78020800	9280	9280	9280	9280	0
161	20240924	165900	78020800	9280	9280	9280	9280	0
162	20240924	165800	78020800	9280	9280	9280	9280	0
163	20240924	165700	78020800	9280	9280	9280	9280	0
164	20240924	165600	78020800	9280	9280	9280	9280	0
165	20240924	165500	78020800	9280	9280	9280	9280	0
166	20240924	165400	78020800	9280	9280	9280	9280	0
167	20240924	165300	78020800	9280	9280	9280	9280	0
168	20240924	165200	78020800	9280	9280	9280	9280	0
169	20240924	165100	78020800	9280	9280	9280	9280	0
170	20240924	165000	78020800	9280	9280	9280	9280	0
171	20240924	164900	78020800	9280	9280	9280	9280	0
172	20240924	164800	78020800	9280	9280	9280	9280	0
173	20240924	164700	78020800	9280	9280	9280	9280	0
174	20240924	164600	78020800	9280	9280	9280	9280	0
175	20240924	164500	78020800	9280	9280	9280	9280	0
176	20240924	164400	78020800	9280	9280	9280	9280	0
177	20240924	164300	78020800	9280	9280	9280	9280	0
178	20240924	164200	78020800	9280	9280	9280	9280	0
179	20240924	164100	78020800	9280	9280	9280	9280	0
180	20240924	164000	78020800	9280	9280	9280	9280	0
181	20240924	163900	78020800	9280	9280	9280	9280	0
182	20240924	163800	78020800	9280	9280	9280	9280	50
183	20240924	163700	78020800	9280	9280	9280	9280	0
184	20240924	163600	78020800	9280	9280	9280	9280	0
185	20240924	163500	78020800	9280	9280	9280	9280	0
186	20240924	163400	78020800	9280	9280	9280	9280	0
187	20240924	163300	78020800	9280	9280	9280	9280	0
188	20240924	163200	78020800	9280	9280	9280	9280	0
189	20240924	163100	78020800	9280	9280	9280	9280	0
190	20240924	163000	78020800	9280	9280	9280	9280	0
191	20240924	162900	78020800	9280	9280	9280	9280	0
192	20240924	162800	78020800	9280	9280	9280	9280	0
193	20240924	162700	78020800	9280	9280	9280	9280	0
194	20240924	162600	78020800	9280	9280	9280	9280	0
195	20240924	162500	78020800	9280	9280	9280	9280	0
196	20240924	162400	78020800	9280	9280	9280	9280	0
197	20240924	162300	78020800	9280	9280	9280	9280	0
198	20240924	162200	78020800	9280	9280	9280	9280	0
199	20240924	162100	78020800	9280	9280	9280	9280	0
200	20240924	162000	78020800	9280	9280	9280	9280	0
201	20240924	161900	78020800	9280	9280	9280	9280	0
202	20240924	161800	78020800	9280	9280	9280	9280	0
203	20240924	161700	78020800	9280	9280	9280	9280	0
204	20240924	161600	78020800	9280	9280	9280	9280	0
205	20240924	161500	78020800	9280	9280	9280	9280	0
206	20240924	161400	78020800	9280	9280	9280	9280	0
207	20240924	161300	78020800	9280	9280	9280	9280	0
208	20240924	161200	78020800	9280	9280	9280	9280	0
209	20240924	161100	78020800	9280	9280	9280	9280	0
210	20240924	161000	78020800	9280	9280	9280	9280	0
211	20240924	160900	78020800	9280	9280	9280	9280	0
212	20240924	160800	78020800	9280	9280	9280	9280	50
213	20240924	160700	78020800	9280	9280	9280	9280	0
214	20240924	160600	78020800	9280	9280	9280	9280	0
215	20240924	160500	78020800	9280	9280	9280	9280	0
216	20240924	160400	78020800	9280	9280	9280	9280	0
217	20240924	160300	78020800	9280	9280	9280	9280	0
218	20240924	160200	78020800	9280	9280	9280	9280	0
219	20240924	160100	78020800	9280	9280	9280	9280	0
220	20240924	160000	78020800	9280	9280	9280	9280	0
221	20240924	155900	78020800	9280	9280	9280	9280	0
222	20240924	155800	78020800	9280	9280	9280	9280	0
223	20240924	155700	78020800	9280	9280	9280	9280	0
224	20240924	155600	78020800	9280	9280	9280	9280	0
225	20240924	155500	78020800	9280	9280	9280	9280	0
226	20240924	155400	78020800	9280	9280	9280	9280	0
227	20240924	155300	78020800	9280	9280	9280	9280	0
228	20240924	155200	78020800	9280	9280	9280	9280	0
229	20240924	155100	78020800	9280	9280	9280	9280	0
230	20240924	155000	78020800	9280	9280	9280	9280	0
231	20240924	154900	78020800	9280	9280	9280	9280	0
232	20240924	154800	78020800	9280	9280	9280	9280	0
233	20240924	154700	78020800	9280	9280	9280	9280	0
234	20240924	154600	78020800	9280	9280	9280	9280	0
235	20240924	154500	78020800	9280	9280	9280	9280	0
236	20240924	154400	78020800	9280	9280	9280	9280	0
237	20240924	154300	78020800	9280	9280	9280	9280	0
238	20240924	154200	78020800	9280	9280	9280	9280	0
239	20240924	154100	78020800	9280	9280	9280	9280	0
240	20240924	154000	78020800	9280	9280	9280	9280	0
241	20240924	153900	78020800	9280	9280	9280	9280	0
242	20240924	153800	78020800	9280	9280	9280	9280	50
243	20240924	153700	78020800	9280	9280	9280	9280	0
244	20240924	153600	78020800	9280	9280	9280	9280	0
245	20240924	153500	78020800	9280	9280	9280	9280	0
246	20240924	153400	78020800	9280	9280	9280	9280	0
247	20240924	153300	78020800	9280	9280	9280	9280	0
248	20240924	153200	78020800	9280	9280	9280	9280	0
249	20240924	153100	78020800	9280	9280	9280	9280	0
250	20240924	153000	78020800	9280	9280	9280	9280	50
251	20240924	152900	77556800	9290	9290	9290	9290	0
252	20240924	152800	77556800	9290	9290	9290	9290	0
253	20240924	152700	77556800	9290	9290	9290	9290	0
254	20240924	152600	77556800	9290	9290	9290	9290	0
255	20240924	152500	77556800	9290	9290	9290	9290	0
256	20240924	152400	77556800	9290	9290	9290	9290	0
257	20240924	152300	77556800	9290	9290	9290	9290	0
258	20240924	152200	77556800	9290	9290	9290	9290	0
259	20240924	152100	77556800	9290	9290	9290	9290	0
260	20240924	152000	77556800	9290	9290	9290	9290	0
261	20240924	151900	77556800	9290	9290	9290	9290	0
262	20240924	151800	77556800	9290	9290	9290	9290	0
263	20240924	151700	77556800	9290	9290	9290	9290	0
264	20240924	151600	77556800	9290	9290	9290	9290	0
265	20240924	151500	77556800	9290	9290	9290	9290	0
266	20240924	151400	77556800	9290	9290	9290	9290	0
267	20240924	151300	77556800	9290	9290	9290	9290	0
268	20240924	151200	77556800	9290	9290	9290	9290	0
269	20240924	151100	77556800	9290	9290	9290	9290	0
270	20240924	151000	77556800	9290	9290	9290	9290	0
271	20240924	150900	77556800	9290	9290	9290	9290	0
272	20240924	150800	77556800	9290	9290	9290	9290	0
273	20240924	150700	77556800	9290	9290	9290	9290	0
274	20240924	150600	77556800	9290	9290	9290	9290	0
275	20240924	150500	77556800	9290	9290	9290	9290	0
276	20240924	150400	77556800	9290	9290	9290	9290	0
277	20240924	150300	77556800	9290	9290	9290	9290	0
278	20240924	150200	77556800	9290	9290	9290	9290	0
279	20240924	150100	77556800	9290	9290	9290	9290	0
280	20240924	150000	77556800	9290	9290	9290	9290	0
281	20240924	145900	77556800	9290	9290	9290	9290	0
282	20240924	145800	77556800	9290	9290	9290	9290	0
283	20240924	145700	77556800	9290	9290	9290	9290	0
284	20240924	145600	77556800	9290	9290	9290	9290	146
285	20240924	145500	76200460	9290	9290	9290	9290	0
286	20240924	145400	76200460	9290	9290	9290	9290	0
287	20240924	145300	76200460	9290	9290	9290	9290	0
288	20240924	145200	76200460	9290	9290	9290	9290	0
289	20240924	145100	76200460	9290	9290	9290	9290	0
290	20240924	145000	76200460	9290	9290	9290	9290	0
291	20240924	144900	76200460	9290	9290	9290	9290	0
292	20240924	144800	76200460	9290	9290	9290	9290	0
293	20240924	144700	76200460	9290	9250	9290	9250	201
294	20240924	144600	74341170	9250	9250	9250	9250	0
295	20240924	144500	74341170	9250	9250	9250	9250	2
296	20240924	144400	74322670	9250	9250	9250	9250	0
297	20240924	144300	74322670	9250	9250	9250	9250	0
298	20240924	144200	74322670	9250	9250	9250	9250	0
299	20240924	144100	74322670	9250	9250	9250	9250	0
300	20240924	144000	74322670	9250	9250	9250	9250	0
301	20240924	143900	74322670	9250	9250	9250	9250	0
302	20240924	143800	74322670	9250	9250	9250	9250	0
303	20240924	143700	74322670	9250	9250	9250	9250	0
304	20240924	143600	74322670	9250	9250	9250	9250	0
305	20240924	143500	74322670	9250	9250	9250	9250	0
306	20240924	143400	74322670	9250	9250	9250	9250	0
307	20240924	143300	74322670	9250	9250	9250	9250	0
308	20240924	143200	74322670	9250	9250	9250	9250	0
309	20240924	143100	74322670	9250	9250	9250	9250	0
310	20240924	143000	74322670	9250	9250	9250	9250	0
311	20240924	142900	74322670	9250	9250	9250	9250	0
312	20240924	142800	74322670	9250	9250	9250	9250	0
313	20240924	142700	74322670	9250	9250	9250	9250	0
314	20240924	142600	74322670	9250	9250	9250	9250	1
315	20240924	142500	74313420	9220	9220	9220	9220	0
316	20240924	142400	74313420	9220	9220	9220	9220	0
317	20240924	142300	74313420	9220	9220	9220	9220	0
318	20240924	142200	74313420	9220	9220	9220	9220	0
319	20240924	142100	74313420	9220	9220	9220	9220	0
320	20240924	142000	74313420	9220	9230	9230	9220	40
321	20240924	141900	73944590	9250	9250	9250	9250	0
322	20240924	141800	73944590	9250	9250	9250	9250	0
323	20240924	141700	73944590	9250	9250	9250	9250	0
324	20240924	141600	73944590	9250	9250	9250	9250	0
325	20240924	141500	73944590	9250	9250	9250	9250	0
326	20240924	141400	73944590	9250	9250	9250	9250	0
327	20240924	141300	73944590	9250	9250	9250	9250	0
328	20240924	141200	73944590	9250	9250	9250	9250	0
329	20240924	141100	73944590	9250	9250	9250	9250	0
330	20240924	141000	73944590	9250	9250	9250	9250	0
331	20240924	140900	73944590	9250	9250	9250	9250	0
332	20240924	140800	73944590	9250	9250	9250	9250	0
333	20240924	140700	73944590	9250	9250	9250	9250	0
334	20240924	140600	73944590	9250	9250	9250	9250	0
335	20240924	140500	73944590	9250	9250	9250	9250	0
336	20240924	140400	73944590	9250	9250	9250	9250	0
337	20240924	140300	73944590	9250	9250	9250	9250	0
338	20240924	140200	73944590	9250	9250	9250	9250	0
339	20240924	140100	73944590	9250	9250	9250	9250	0
340	20240924	140000	73944590	9250	9250	9250	9250	0
341	20240924	135900	73944590	9250	9250	9250	9250	1
342	20240924	135800	73935340	9220	9220	9220	9220	0
343	20240924	135700	73935340	9220	9220	9220	9220	0
344	20240924	135600	73935340	9220	9230	9230	9220	2
345	20240924	135500	73916890	9230	9240	9240	9230	2
346	20240924	135400	73898420	9250	9250	9250	9250	0
347	20240924	135300	73898420	9250	9250	9250	9250	0
348	20240924	135200	73898420	9250	9250	9250	9250	0
349	20240924	135100	73898420	9250	9250	9250	9250	0
350	20240924	135000	73898420	9250	9250	9250	9250	1
351	20240924	134900	73889170	9250	9250	9250	9250	0
352	20240924	134800	73889170	9250	9250	9250	9250	0
353	20240924	134700	73889170	9250	9250	9250	9250	0
354	20240924	134600	73889170	9250	9250	9250	9250	0
355	20240924	134500	73889170	9250	9250	9250	9250	0
356	20240924	134400	73889170	9250	9250	9250	9250	0
357	20240924	134300	73889170	9250	9250	9250	9250	0
358	20240924	134200	73889170	9250	9250	9250	9250	0
359	20240924	134100	73889170	9250	9250	9250	9250	0
360	20240924	134000	73889170	9250	9250	9250	9250	0
361	20240924	133900	73889170	9250	9250	9250	9250	0
362	20240924	133800	73889170	9250	9250	9250	9250	0
363	20240924	133700	73889170	9250	9250	9250	9250	0
364	20240924	133600	73889170	9250	9250	9250	9250	0
365	20240924	133500	73889170	9250	9250	9250	9250	0
366	20240924	133400	73889170	9250	9250	9250	9250	0
367	20240924	133300	73889170	9250	9250	9250	9250	0
368	20240924	133200	73889170	9250	9250	9250	9250	0
369	20240924	133100	73889170	9250	9250	9250	9250	0
370	20240924	133000	73889170	9250	9250	9250	9250	0
371	20240924	132900	73889170	9250	9250	9250	9250	0
372	20240924	132800	73889170	9250	9250	9250	9250	0
373	20240924	132700	73889170	9250	9250	9250	9250	0
374	20240924	132600	73889170	9250	9250	9250	9250	0
375	20240924	132500	73889170	9250	9250	9250	9250	0
376	20240924	132400	73889170	9250	9250	9250	9250	0
377	20240924	132300	73889170	9250	9250	9250	9250	0
378	20240924	132200	73889170	9250	9250	9250	9250	0
379	20240924	132100	73889170	9250	9250	9250	9250	0
380	20240924	132000	73889170	9250	9250	9250	9250	0
381	20240924	131900	73889170	9250	9250	9250	9250	0
382	20240924	131800	73889170	9250	9250	9250	9250	0
383	20240924	131700	73889170	9250	9250	9250	9250	0
384	20240924	131600	73889170	9250	9250	9250	9250	0
385	20240924	131500	73889170	9250	9250	9250	9250	0
386	20240924	131400	73889170	9250	9250	9250	9250	0
387	20240924	131300	73889170	9250	9250	9250	9250	0
388	20240924	131200	73889170	9250	9250	9250	9250	0
389	20240924	131100	73889170	9250	9250	9250	9250	0
390	20240924	131000	73889170	9250	9250	9250	9250	0
391	20240924	130900	73889170	9250	9250	9250	9250	0
392	20240924	130800	73889170	9250	9250	9250	9250	0
393	20240924	130700	73889170	9250	9250	9250	9250	0
394	20240924	130600	73889170	9250	9250	9250	9250	0
395	20240924	130500	73889170	9250	9250	9250	9250	0
396	20240924	130400	73889170	9250	9250	9250	9250	0
397	20240924	130300	73889170	9250	9250	9250	9250	0
398	20240924	130200	73889170	9250	9250	9250	9250	0
399	20240924	130100	73889170	9250	9250	9250	9250	0
400	20240924	130000	73889170	9250	9250	9250	9250	0
401	20240924	125900	73889170	9250	9250	9250	9250	0
402	20240924	125800	73889170	9250	9250	9250	9250	0
403	20240924	125700	73889170	9250	9250	9250	9250	0
404	20240924	125600	73889170	9250	9250	9250	9250	0
405	20240924	125500	73889170	9250	9250	9250	9250	2
406	20240924	125400	73870670	9200	9200	9200	9200	0
407	20240924	125300	73870670	9200	9200	9200	9200	0
408	20240924	125200	73870670	9200	9200	9200	9200	0
409	20240924	125100	73870670	9200	9200	9200	9200	0
410	20240924	125000	73870670	9200	9200	9200	9200	0
411	20240924	124900	73870670	9200	9200	9200	9200	0
412	20240924	124800	73870670	9200	9200	9200	9200	0
413	20240924	124700	73870670	9200	9200	9200	9200	0
414	20240924	124600	73870670	9200	9200	9200	9200	0
415	20240924	124500	73870670	9200	9200	9200	9200	0
416	20240924	124400	73870670	9200	9200	9200	9200	0
417	20240924	124300	73870670	9200	9200	9200	9200	0
418	20240924	124200	73870670	9200	9200	9200	9200	0
419	20240924	124100	73870670	9200	9200	9200	9200	0
420	20240924	124000	73870670	9200	9200	9200	9200	0
421	20240924	123900	73870670	9200	9200	9200	9200	0
422	20240924	123800	73870670	9200	9200	9200	9200	0
423	20240924	123700	73870670	9200	9200	9200	9200	0
424	20240924	123600	73870670	9200	9200	9200	9200	0
425	20240924	123500	73870670	9200	9200	9200	9200	0
426	20240924	123400	73870670	9200	9200	9200	9200	0
427	20240924	123300	73870670	9200	9200	9200	9200	0
428	20240924	123200	73870670	9200	9210	9210	9200	100
429	20240924	123100	72950650	9210	9210	9210	9210	0
430	20240924	123000	72950650	9210	9210	9210	9210	0
431	20240924	122900	72950650	9210	9210	9210	9210	0
432	20240924	122800	72950650	9210	9210	9210	9210	0
433	20240924	122700	72950650	9210	9210	9210	9210	0
434	20240924	122600	72950650	9210	9210	9210	9210	0
435	20240924	122500	72950650	9210	9210	9210	9210	0
436	20240924	122400	72950650	9210	9210	9210	9210	0
437	20240924	122300	72950650	9210	9210	9210	9210	0
438	20240924	122200	72950650	9210	9210	9210	9210	0
439	20240924	122100	72950650	9210	9210	9210	9210	0
440	20240924	122000	72950650	9210	9210	9210	9210	0
441	20240924	121900	72950650	9210	9210	9210	9210	0
442	20240924	121800	72950650	9210	9210	9210	9210	0
443	20240924	121700	72950650	9210	9210	9210	9210	0
444	20240924	121600	72950650	9210	9210	9210	9210	0
445	20240924	121500	72950650	9210	9210	9210	9210	0
446	20240924	121400	72950650	9210	9210	9210	9210	0
447	20240924	121300	72950650	9210	9210	9210	9210	0
448	20240924	121200	72950650	9210	9210	9210	9210	0
449	20240924	121100	72950650	9210	9210	9210	9210	0
450	20240924	121000	72950650	9210	9210	9210	9210	0
451	20240924	120900	72950650	9210	9210	9210	9210	0
452	20240924	120800	72950650	9210	9210	9210	9210	0
453	20240924	120700	72950650	9210	9210	9210	9210	0
454	20240924	120600	72950650	9210	9210	9210	9210	0
455	20240924	120500	72950650	9210	9210	9210	9210	0
456	20240924	120400	72950650	9210	9210	9210	9210	0
457	20240924	120300	72950650	9210	9210	9210	9210	0
458	20240924	120200	72950650	9210	9210	9210	9210	0
459	20240924	120100	72950650	9210	9210	9210	9210	0
460	20240924	120000	72950650	9210	9210	9210	9210	1
461	20240924	115900	72941440	9200	9200	9200	9200	0
462	20240924	115800	72941440	9200	9200	9200	9200	0
463	20240924	115700	72941440	9200	9200	9200	9200	0
464	20240924	115600	72941440	9200	9200	9200	9200	0
465	20240924	115500	72941440	9200	9220	9220	9200	6000
466	20240924	115400	17725230	9200	9200	9200	9200	0
467	20240924	115300	17725230	9200	9200	9200	9200	0
468	20240924	115200	17725230	9200	9200	9200	9200	0
469	20240924	115100	17725230	9200	9200	9200	9200	0
470	20240924	115000	17725230	9200	9200	9200	9200	0
471	20240924	114900	17725230	9200	9200	9200	9200	0
472	20240924	114800	17725230	9200	9200	9200	9200	0
473	20240924	114700	17725230	9200	9200	9200	9200	0
474	20240924	114600	17725230	9200	9200	9200	9200	0
475	20240924	114500	17725230	9200	9200	9200	9200	0
476	20240924	114400	17725230	9200	9200	9200	9200	0
477	20240924	114300	17725230	9200	9200	9200	9200	0
478	20240924	114200	17725230	9200	9200	9200	9200	0
479	20240924	114100	17725230	9200	9200	9200	9200	0
480	20240924	114000	17725230	9200	9200	9200	9200	0
481	20240924	113900	17725230	9200	9200	9200	9200	0
482	20240924	113800	17725230	9200	9200	9200	9200	0
483	20240924	113700	17725230	9200	9200	9200	9200	0
484	20240924	113600	17725230	9200	9200	9200	9200	0
485	20240924	113500	17725230	9200	9200	9200	9200	0
486	20240924	113400	17725230	9200	9200	9200	9200	0
487	20240924	113300	17725230	9200	9200	9200	9200	0
488	20240924	113200	17725230	9200	9200	9200	9200	0
489	20240924	113100	17725230	9200	9200	9200	9200	0
490	20240924	113000	17725230	9200	9200	9200	9200	0
491	20240924	112900	17725230	9200	9210	9210	9200	10
492	20240924	112800	17633220	9280	9280	9280	9280	0
493	20240924	112700	17633220	9280	9280	9280	9280	0
494	20240924	112600	17633220	9280	9280	9280	9280	0
495	20240924	112500	17633220	9280	9280	9280	9280	0
496	20240924	112400	17633220	9280	9280	9280	9280	1
497	20240924	112300	17623940	9320	9320	9320	9320	0
498	20240924	112200	17623940	9320	9320	9320	9320	0
499	20240924	112100	17623940	9320	9320	9320	9320	0
500	20240924	112000	17623940	9320	9320	9320	9320	0
501	20240924	111900	17623940	9320	9320	9320	9320	0
502	20240924	111800	17623940	9320	9320	9320	9320	0
503	20240924	111700	17623940	9320	9320	9320	9320	0
504	20240924	111600	17623940	9320	9320	9320	9320	0
505	20240924	111500	17623940	9320	9320	9320	9320	0
506	20240924	111400	17623940	9320	9320	9320	9320	0
507	20240924	111300	17623940	9320	9320	9320	9320	0
508	20240924	111200	17623940	9320	9320	9320	9320	0
509	20240924	111100	17623940	9320	9320	9320	9320	0
510	20240924	111000	17623940	9320	9320	9320	9320	0
511	20240924	110900	17623940	9320	9320	9320	9320	0
512	20240924	110800	17623940	9320	9320	9320	9320	0
513	20240924	110700	17623940	9320	9320	9320	9320	0
514	20240924	110600	17623940	9320	9320	9320	9320	0
515	20240924	110500	17623940	9320	9320	9320	9320	0
516	20240924	110400	17623940	9320	9320	9320	9320	0
517	20240924	110300	17623940	9320	9320	9320	9320	0
518	20240924	110200	17623940	9320	9320	9320	9320	0
519	20240924	110100	17623940	9320	9320	9320	9320	0
520	20240924	110000	17623940	9320	9320	9320	9320	0
521	20240924	105900	17623940	9320	9320	9320	9320	0
522	20240924	105800	17623940	9320	9320	9320	9320	0
523	20240924	105700	17623940	9320	9320	9320	9320	0
524	20240924	105600	17623940	9320	9320	9320	9320	0
525	20240924	105500	17623940	9320	9320	9320	9320	0
526	20240924	105400	17623940	9320	9320	9320	9320	0
527	20240924	105300	17623940	9320	9320	9320	9320	0
528	20240924	105200	17623940	9320	9320	9320	9320	0
529	20240924	105100	17623940	9320	9320	9320	9320	0
530	20240924	105000	17623940	9320	9320	9320	9320	0
531	20240924	104900	17623940	9320	9320	9320	9320	0
532	20240924	104800	17623940	9320	9320	9320	9320	0
533	20240924	104700	17623940	9320	9320	9320	9320	0
534	20240924	104600	17623940	9320	9320	9320	9320	0
535	20240924	104500	17623940	9320	9320	9320	9320	0
536	20240924	104400	17623940	9320	9320	9320	9320	0
537	20240924	104300	17623940	9320	9320	9320	9320	0
538	20240924	104200	17623940	9320	9320	9320	9320	0
539	20240924	104100	17623940	9320	9320	9320	9320	0
540	20240924	104000	17623940	9320	9320	9320	9320	0
541	20240924	103900	17623940	9320	9320	9320	9320	0
542	20240924	103800	17623940	9320	9320	9320	9320	0
543	20240924	103700	17623940	9320	9320	9320	9320	0
544	20240924	103600	17623940	9320	9320	9320	9320	0
545	20240924	103500	17623940	9320	9320	9320	9320	0
546	20240924	103400	17623940	9320	9320	9320	9320	0
547	20240924	103300	17623940	9320	9320	9320	9320	0
548	20240924	103200	17623940	9320	9320	9320	9320	0
549	20240924	103100	17623940	9320	9320	9320	9320	0
550	20240924	103000	17623940	9320	9320	9320	9320	0
551	20240924	102900	17623940	9320	9320	9320	9320	0
552	20240924	102800	17623940	9320	9320	9320	9320	0
553	20240924	102700	17623940	9320	9320	9320	9320	0
554	20240924	102600	17623940	9320	9320	9320	9320	0
555	20240924	102500	17623940	9320	9320	9320	9320	0
556	20240924	102400	17623940	9320	9320	9320	9320	0
557	20240924	102300	17623940	9320	9320	9320	9320	0
558	20240924	102200	17623940	9320	9320	9320	9320	0
559	20240924	102100	17623940	9320	9320	9320	9320	0
560	20240924	102000	17623940	9320	9320	9320	9320	0
561	20240924	101900	17623940	9320	9320	9320	9320	0
562	20240924	101800	17623940	9320	9320	9320	9320	0
563	20240924	101700	17623940	9320	9320	9320	9320	0
564	20240924	101600	17623940	9320	9320	9320	9320	0
565	20240924	101500	17623940	9320	9320	9320	9320	0
566	20240924	101400	17623940	9320	9320	9320	9320	0
567	20240924	101300	17623940	9320	9320	9320	9320	0
568	20240924	101200	17623940	9320	9320	9320	9320	0
569	20240924	101100	17623940	9320	9320	9320	9320	0
570	20240924	101000	17623940	9320	9320	9320	9320	0
571	20240924	100900	17623940	9320	9320	9320	9320	0
572	20240924	100800	17623940	9320	9320	9320	9320	0
573	20240924	100700	17623940	9320	9320	9320	9320	0
574	20240924	100600	17623940	9320	9320	9320	9320	0
575	20240924	100500	17623940	9320	9320	9320	9320	0
576	20240924	100400	17623940	9320	9320	9320	9320	0
577	20240924	100300	17623940	9320	9320	9320	9320	0
578	20240924	100200	17623940	9320	9320	9320	9320	0
579	20240924	100100	17623940	9320	9320	9320	9320	0
580	20240924	100000	17623940	9320	9320	9320	9320	0
581	20240924	095900	17623940	9320	9320	9320	9320	0
582	20240924	095800	17623940	9320	9320	9320	9320	0
583	20240924	095700	17623940	9320	9320	9320	9320	0
584	20240924	095600	17623940	9320	9320	9320	9320	0
585	20240924	095500	17623940	9320	9320	9320	9320	0
586	20240924	095400	17623940	9320	9320	9320	9320	0
587	20240924	095300	17623940	9320	9320	9320	9320	0
588	20240924	095200	17623940	9320	9320	9320	9320	0
589	20240924	095100	17623940	9320	9320	9320	9320	0
590	20240924	095000	17623940	9320	9320	9320	9320	0
591	20240924	094900	17623940	9320	9320	9320	9320	0
592	20240924	094800	17623940	9320	9290	9320	9290	531
593	20240924	094700	12675770	9200	9200	9200	9200	0
594	20240924	094600	12675770	9200	9200	9200	9200	0
595	20240924	094500	12675770	9200	9200	9200	9200	0
596	20240924	094400	12675770	9200	9200	9200	9200	0
597	20240924	094300	12675770	9200	9200	9200	9200	0
598	20240924	094200	12675770	9200	9200	9200	9200	0
599	20240924	094100	12675770	9200	9290	9290	9200	4
600	20240924	094000	12638860	9290	9290	9290	9290	0
601	20240924	093900	12638860	9290	9290	9290	9290	1
602	20240924	093800	12629570	9210	9210	9210	9210	0
603	20240924	093700	12629570	9210	9210	9210	9210	0
604	20240924	093600	12629570	9210	9210	9210	9210	0
605	20240924	093500	12629570	9210	9210	9210	9210	0
606	20240924	093400	12629570	9210	9210	9210	9210	0
607	20240924	093300	12629570	9210	9210	9210	9210	0
608	20240924	093200	12629570	9210	9210	9210	9210	0
609	20240924	093100	12629570	9210	9210	9210	9210	0
610	20240924	093000	12629570	9210	9210	9210	9210	3
611	20240924	092900	12601940	9200	9200	9200	9200	0
612	20240924	092800	12601940	9200	9200	9200	9200	0
613	20240924	092700	12601940	9200	9200	9200	9200	0
614	20240924	092600	12601940	9200	9200	9200	9200	0
615	20240924	092500	12601940	9200	9200	9200	9200	0
616	20240924	092400	12601940	9200	9200	9200	9200	0
617	20240924	092300	12601940	9200	9200	9200	9200	0
618	20240924	092200	12601940	9200	9200	9200	9200	0
619	20240924	092100	12601940	9200	9200	9200	9200	0
620	20240924	092000	12601940	9200	9200	9200	9200	0
621	20240924	091900	12601940	9200	9200	9200	9200	0
622	20240924	091800	12601940	9200	9200	9200	9200	0
623	20240924	091700	12601940	9200	9200	9200	9200	0
624	20240924	091600	12601940	9200	9200	9200	9200	5
625	20240924	091500	12555940	9200	9200	9200	9200	0
626	20240924	091400	12555940	9200	9200	9200	9200	0
627	20240924	091300	12555940	9200	9200	9200	9200	0
628	20240924	091200	12555940	9200	9240	9240	9200	102
629	20240924	091100	11613580	9200	9200	9200	9200	0
630	20240924	091000	11613580	9200	9260	9260	9200	158
631	20240924	090900	10156940	9220	9220	9220	9220	0
632	20240924	090800	10156940	9220	9220	9220	9220	0
633	20240924	090700	10156940	9220	9220	9220	9220	0
634	20240924	090600	10156940	9220	9220	9220	9220	0
635	20240924	090500	10156940	9220	9220	9220	9220	0
636	20240924	090400	10156940	9220	9220	9220	9220	0
637	20240924	090300	10156940	9220	9220	9220	9220	0
638	20240924	090200	10156940	9220	9220	9220	9220	0
639	20240924	090100	10156940	9220	9260	9260	9220	56
640	20240924	090000	9638890	9350	9320	9350	9320	1031