KissMeData/127120/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202100	123386800	2985	2985	2985	2985	1147
3	20240924	202000	123386800	2985	2985	2985	2985	0
4	20240924	201900	123386800	2985	2985	2985	2985	0
5	20240924	201800	123386800	2985	2985	2985	2985	0
6	20240924	201700	123386800	2985	2985	2985	2985	0
7	20240924	201600	123386800	2985	2985	2985	2985	0
8	20240924	201500	123386800	2985	2985	2985	2985	0
9	20240924	201400	123386800	2985	2985	2985	2985	0
10	20240924	201300	123386800	2985	2985	2985	2985	0
11	20240924	201200	123386800	2985	2985	2985	2985	0
12	20240924	201100	123386800	2985	2985	2985	2985	0
13	20240924	201000	123386800	2985	2985	2985	2985	0
14	20240924	200900	123386800	2985	2985	2985	2985	0
15	20240924	200800	123386800	2985	2985	2985	2985	0
16	20240924	200700	123386800	2985	2985	2985	2985	0
17	20240924	200600	123386800	2985	2985	2985	2985	0
18	20240924	200500	123386800	2985	2985	2985	2985	0
19	20240924	200400	123386800	2985	2985	2985	2985	0
20	20240924	200300	123386800	2985	2985	2985	2985	0
21	20240924	200200	123386800	2985	2985	2985	2985	0
22	20240924	200100	123386800	2985	2985	2985	2985	0
23	20240924	200000	123386800	2985	2985	2985	2985	0
24	20240924	195900	123386800	2985	2985	2985	2985	0
25	20240924	195800	123386800	2985	2985	2985	2985	0
26	20240924	195700	123386800	2985	2985	2985	2985	0
27	20240924	195600	123386800	2985	2985	2985	2985	0
28	20240924	195500	123386800	2985	2985	2985	2985	0
29	20240924	195400	123386800	2985	2985	2985	2985	0
30	20240924	195300	123386800	2985	2985	2985	2985	0
31	20240924	195200	123386800	2985	2985	2985	2985	0
32	20240924	195100	123386800	2985	2985	2985	2985	1147
33	20240924	195000	123386800	2985	2985	2985	2985	0
34	20240924	194900	123386800	2985	2985	2985	2985	0
35	20240924	194800	123386800	2985	2985	2985	2985	0
36	20240924	194700	123386800	2985	2985	2985	2985	0
37	20240924	194600	123386800	2985	2985	2985	2985	0
38	20240924	194500	123386800	2985	2985	2985	2985	0
39	20240924	194400	123386800	2985	2985	2985	2985	0
40	20240924	194300	123386800	2985	2985	2985	2985	0
41	20240924	194200	123386800	2985	2985	2985	2985	0
42	20240924	194100	123386800	2985	2985	2985	2985	0
43	20240924	194000	123386800	2985	2985	2985	2985	0
44	20240924	193900	123386800	2985	2985	2985	2985	0
45	20240924	193800	123386800	2985	2985	2985	2985	0
46	20240924	193700	123386800	2985	2985	2985	2985	0
47	20240924	193600	123386800	2985	2985	2985	2985	0
48	20240924	193500	123386800	2985	2985	2985	2985	0
49	20240924	193400	123386800	2985	2985	2985	2985	0
50	20240924	193300	123386800	2985	2985	2985	2985	0
51	20240924	193200	123386800	2985	2985	2985	2985	0
52	20240924	193100	123386800	2985	2985	2985	2985	0
53	20240924	193000	123386800	2985	2985	2985	2985	0
54	20240924	192900	123386800	2985	2985	2985	2985	0
55	20240924	192800	123386800	2985	2985	2985	2985	0
56	20240924	192700	123386800	2985	2985	2985	2985	0
57	20240924	192600	123386800	2985	2985	2985	2985	0
58	20240924	192500	123386800	2985	2985	2985	2985	0
59	20240924	192400	123386800	2985	2985	2985	2985	0
60	20240924	192300	123386800	2985	2985	2985	2985	0
61	20240924	192200	123386800	2985	2985	2985	2985	0
62	20240924	192100	123386800	2985	2985	2985	2985	1147
63	20240924	192000	123386800	2985	2985	2985	2985	0
64	20240924	191900	123386800	2985	2985	2985	2985	0
65	20240924	191800	123386800	2985	2985	2985	2985	0
66	20240924	191700	123386800	2985	2985	2985	2985	0
67	20240924	191600	123386800	2985	2985	2985	2985	0
68	20240924	191500	123386800	2985	2985	2985	2985	0
69	20240924	191400	123386800	2985	2985	2985	2985	0
70	20240924	191300	123386800	2985	2985	2985	2985	0
71	20240924	191200	123386800	2985	2985	2985	2985	0
72	20240924	191100	123386800	2985	2985	2985	2985	0
73	20240924	191000	123386800	2985	2985	2985	2985	0
74	20240924	190900	123386800	2985	2985	2985	2985	0
75	20240924	190800	123386800	2985	2985	2985	2985	0
76	20240924	190700	123386800	2985	2985	2985	2985	0
77	20240924	190600	123386800	2985	2985	2985	2985	0
78	20240924	190500	123386800	2985	2985	2985	2985	0
79	20240924	190400	123386800	2985	2985	2985	2985	0
80	20240924	190300	123386800	2985	2985	2985	2985	0
81	20240924	190200	123386800	2985	2985	2985	2985	0
82	20240924	190100	123386800	2985	2985	2985	2985	0
83	20240924	190000	123386800	2985	2985	2985	2985	0
84	20240924	185900	123386800	2985	2985	2985	2985	0
85	20240924	185800	123386800	2985	2985	2985	2985	0
86	20240924	185700	123386800	2985	2985	2985	2985	0
87	20240924	185600	123386800	2985	2985	2985	2985	0
88	20240924	185500	123386800	2985	2985	2985	2985	0
89	20240924	185400	123386800	2985	2985	2985	2985	0
90	20240924	185300	123386800	2985	2985	2985	2985	0
91	20240924	185200	123386800	2985	2985	2985	2985	0
92	20240924	185100	123386800	2985	2985	2985	2985	1147
93	20240924	185000	123386800	2985	2985	2985	2985	0
94	20240924	184900	123386800	2985	2985	2985	2985	0
95	20240924	184800	123386800	2985	2985	2985	2985	0
96	20240924	184700	123386800	2985	2985	2985	2985	0
97	20240924	184600	123386800	2985	2985	2985	2985	0
98	20240924	184500	123386800	2985	2985	2985	2985	0
99	20240924	184400	123386800	2985	2985	2985	2985	0
100	20240924	184300	123386800	2985	2985	2985	2985	0
101	20240924	184200	123386800	2985	2985	2985	2985	0
102	20240924	184100	123386800	2985	2985	2985	2985	0
103	20240924	184000	123386800	2985	2985	2985	2985	0
104	20240924	183900	123386800	2985	2985	2985	2985	0
105	20240924	183800	123386800	2985	2985	2985	2985	0
106	20240924	183700	123386800	2985	2985	2985	2985	0
107	20240924	183600	123386800	2985	2985	2985	2985	0
108	20240924	183500	123386800	2985	2985	2985	2985	0
109	20240924	183400	123386800	2985	2985	2985	2985	0
110	20240924	183300	123386800	2985	2985	2985	2985	0
111	20240924	183200	123386800	2985	2985	2985	2985	0
112	20240924	183100	123386800	2985	2985	2985	2985	0
113	20240924	183000	123386800	2985	2985	2985	2985	0
114	20240924	182900	123386800	2985	2985	2985	2985	0
115	20240924	182800	123386800	2985	2985	2985	2985	0
116	20240924	182700	123386800	2985	2985	2985	2985	0
117	20240924	182600	123386800	2985	2985	2985	2985	0
118	20240924	182500	123386800	2985	2985	2985	2985	0
119	20240924	182400	123386800	2985	2985	2985	2985	0
120	20240924	182300	123386800	2985	2985	2985	2985	0
121	20240924	182200	123386800	2985	2985	2985	2985	0
122	20240924	182100	123386800	2985	2985	2985	2985	1147
123	20240924	182000	123386800	2985	2985	2985	2985	0
124	20240924	181900	123386800	2985	2985	2985	2985	0
125	20240924	181800	123386800	2985	2985	2985	2985	0
126	20240924	181700	123386800	2985	2985	2985	2985	0
127	20240924	181600	123386800	2985	2985	2985	2985	0
128	20240924	181500	123386800	2985	2985	2985	2985	0
129	20240924	181400	123386800	2985	2985	2985	2985	0
130	20240924	181300	123386800	2985	2985	2985	2985	0
131	20240924	181200	123386800	2985	2985	2985	2985	0
132	20240924	181100	123386800	2985	2985	2985	2985	0
133	20240924	181000	123386800	2985	2985	2985	2985	0
134	20240924	180900	123386800	2985	2985	2985	2985	0
135	20240924	180800	123386800	2985	2985	2985	2985	0
136	20240924	180700	123386800	2985	2985	2985	2985	0
137	20240924	180600	123386800	2985	2985	2985	2985	0
138	20240924	180500	123386800	2985	2985	2985	2985	0
139	20240924	180400	123386800	2985	2985	2985	2985	0
140	20240924	180300	123386800	2985	2985	2985	2985	0
141	20240924	180200	123386800	2985	2985	2985	2985	0
142	20240924	180100	123386800	2985	2985	2985	2985	0
143	20240924	180000	123386800	2985	2985	2985	2985	0
144	20240924	175900	123386800	2985	2985	2985	2985	0
145	20240924	175800	123386800	2985	2985	2985	2985	0
146	20240924	175700	123386800	2985	2985	2985	2985	0
147	20240924	175600	123386800	2985	2985	2985	2985	0
148	20240924	175500	123386800	2985	2985	2985	2985	0
149	20240924	175400	123386800	2985	2985	2985	2985	0
150	20240924	175300	123386800	2985	2985	2985	2985	0
151	20240924	175200	123386800	2985	2985	2985	2985	0
152	20240924	175100	123386800	2985	2985	2985	2985	1147
153	20240924	175000	123386800	2985	2985	2985	2985	0
154	20240924	174900	123386800	2985	2985	2985	2985	0
155	20240924	174800	123386800	2985	2985	2985	2985	0
156	20240924	174700	123386800	2985	2985	2985	2985	0
157	20240924	174600	123386800	2985	2985	2985	2985	0
158	20240924	174500	123386800	2985	2985	2985	2985	0
159	20240924	174400	123386800	2985	2985	2985	2985	0
160	20240924	174300	123386800	2985	2985	2985	2985	0
161	20240924	174200	123386800	2985	2985	2985	2985	0
162	20240924	174100	123386800	2985	2985	2985	2985	0
163	20240924	174000	123386800	2985	2985	2985	2985	0
164	20240924	173900	123386800	2985	2985	2985	2985	0
165	20240924	173800	123386800	2985	2985	2985	2985	0
166	20240924	173700	123386800	2985	2985	2985	2985	0
167	20240924	173600	123386800	2985	2985	2985	2985	0
168	20240924	173500	123386800	2985	2985	2985	2985	0
169	20240924	173400	123386800	2985	2985	2985	2985	0
170	20240924	173300	123386800	2985	2985	2985	2985	0
171	20240924	173200	123386800	2985	2985	2985	2985	0
172	20240924	173100	123386800	2985	2985	2985	2985	0
173	20240924	173000	123386800	2985	2985	2985	2985	0
174	20240924	172900	123386800	2985	2985	2985	2985	0
175	20240924	172800	123386800	2985	2985	2985	2985	0
176	20240924	172700	123386800	2985	2985	2985	2985	0
177	20240924	172600	123386800	2985	2985	2985	2985	0
178	20240924	172500	123386800	2985	2985	2985	2985	0
179	20240924	172400	123386800	2985	2985	2985	2985	0
180	20240924	172300	123386800	2985	2985	2985	2985	0
181	20240924	172200	123386800	2985	2985	2985	2985	0
182	20240924	172100	123386800	2985	2985	2985	2985	1147
183	20240924	172000	123386800	2985	2985	2985	2985	0
184	20240924	171900	123386800	2985	2985	2985	2985	0
185	20240924	171800	123386800	2985	2985	2985	2985	0
186	20240924	171700	123386800	2985	2985	2985	2985	0
187	20240924	171600	123386800	2985	2985	2985	2985	0
188	20240924	171500	123386800	2985	2985	2985	2985	0
189	20240924	171400	123386800	2985	2985	2985	2985	0
190	20240924	171300	123386800	2985	2985	2985	2985	0
191	20240924	171200	123386800	2985	2985	2985	2985	0
192	20240924	171100	123386800	2985	2985	2985	2985	0
193	20240924	171000	123386800	2985	2985	2985	2985	0
194	20240924	170900	123386800	2985	2985	2985	2985	0
195	20240924	170800	123386800	2985	2985	2985	2985	0
196	20240924	170700	123386800	2985	2985	2985	2985	0
197	20240924	170600	123386800	2985	2985	2985	2985	0
198	20240924	170500	123386800	2985	2985	2985	2985	0
199	20240924	170400	123386800	2985	2985	2985	2985	0
200	20240924	170300	123386800	2985	2985	2985	2985	0
201	20240924	170200	123386800	2985	2985	2985	2985	0
202	20240924	170100	123386800	2985	2985	2985	2985	0
203	20240924	170000	123386800	2985	2985	2985	2985	0
204	20240924	165900	123386800	2985	2985	2985	2985	0
205	20240924	165800	123386800	2985	2985	2985	2985	0
206	20240924	165700	123386800	2985	2985	2985	2985	0
207	20240924	165600	123386800	2985	2985	2985	2985	0
208	20240924	165500	123386800	2985	2985	2985	2985	0
209	20240924	165400	123386800	2985	2985	2985	2985	0
210	20240924	165300	123386800	2985	2985	2985	2985	0
211	20240924	165200	123386800	2985	2985	2985	2985	0
212	20240924	165100	123386800	2985	2985	2985	2985	1147
213	20240924	165000	123386800	2985	2985	2985	2985	0
214	20240924	164900	123386800	2985	2985	2985	2985	0
215	20240924	164800	123386800	2985	2985	2985	2985	0
216	20240924	164700	123386800	2985	2985	2985	2985	0
217	20240924	164600	123386800	2985	2985	2985	2985	0
218	20240924	164500	123386800	2985	2985	2985	2985	0
219	20240924	164400	123386800	2985	2985	2985	2985	0
220	20240924	164300	123386800	2985	2985	2985	2985	0
221	20240924	164200	123386800	2985	2985	2985	2985	0
222	20240924	164100	123386800	2985	2985	2985	2985	0
223	20240924	164000	123386800	2985	2985	2985	2985	0
224	20240924	163900	123386800	2985	2985	2985	2985	0
225	20240924	163800	123386800	2985	2985	2985	2985	0
226	20240924	163700	123386800	2985	2985	2985	2985	0
227	20240924	163600	123386800	2985	2985	2985	2985	0
228	20240924	163500	123386800	2985	2985	2985	2985	0
229	20240924	163400	123386800	2985	2985	2985	2985	0
230	20240924	163300	123386800	2985	2985	2985	2985	0
231	20240924	163200	123386800	2985	2985	2985	2985	0
232	20240924	163100	123386800	2985	2985	2985	2985	0
233	20240924	163000	123386800	2985	2985	2985	2985	0
234	20240924	162900	123386800	2985	2985	2985	2985	0
235	20240924	162800	123386800	2985	2985	2985	2985	0
236	20240924	162700	123386800	2985	2985	2985	2985	0
237	20240924	162600	123386800	2985	2985	2985	2985	0
238	20240924	162500	123386800	2985	2985	2985	2985	0
239	20240924	162400	123386800	2985	2985	2985	2985	0
240	20240924	162300	123386800	2985	2985	2985	2985	0
241	20240924	162200	123386800	2985	2985	2985	2985	0
242	20240924	162100	123386800	2985	2985	2985	2985	1147
243	20240924	162000	123386800	2985	2985	2985	2985	0
244	20240924	161900	123386800	2985	2985	2985	2985	0
245	20240924	161800	123386800	2985	2985	2985	2985	0
246	20240924	161700	123386800	2985	2985	2985	2985	0
247	20240924	161600	123386800	2985	2985	2985	2985	0
248	20240924	161500	123386800	2985	2985	2985	2985	0
249	20240924	161400	123386800	2985	2985	2985	2985	0
250	20240924	161300	123386800	2985	2985	2985	2985	0
251	20240924	161200	123386800	2985	2985	2985	2985	0
252	20240924	161100	123386800	2985	2985	2985	2985	0
253	20240924	161000	123386800	2985	2985	2985	2985	0
254	20240924	160900	123386800	2985	2985	2985	2985	0
255	20240924	160800	123386800	2985	2985	2985	2985	0
256	20240924	160700	123386800	2985	2985	2985	2985	0
257	20240924	160600	123386800	2985	2985	2985	2985	0
258	20240924	160500	123386800	2985	2985	2985	2985	0
259	20240924	160400	123386800	2985	2985	2985	2985	0
260	20240924	160300	123386800	2985	2985	2985	2985	0
261	20240924	160200	123386800	2985	2985	2985	2985	0
262	20240924	160100	123386800	2985	2985	2985	2985	0
263	20240924	160000	123386800	2985	2985	2985	2985	0
264	20240924	155900	123386800	2985	2985	2985	2985	0
265	20240924	155800	123386800	2985	2985	2985	2985	0
266	20240924	155700	123386800	2985	2985	2985	2985	0
267	20240924	155600	123386800	2985	2985	2985	2985	0
268	20240924	155500	123386800	2985	2985	2985	2985	0
269	20240924	155400	123386800	2985	2985	2985	2985	0
270	20240924	155300	123386800	2985	2985	2985	2985	0
271	20240924	155200	123386800	2985	2985	2985	2985	0
272	20240924	155100	123386800	2985	2985	2985	2985	1147
273	20240924	155000	123386800	2985	2985	2985	2985	0
274	20240924	154900	123386800	2985	2985	2985	2985	0
275	20240924	154800	123386800	2985	2985	2985	2985	0
276	20240924	154700	123386800	2985	2985	2985	2985	0
277	20240924	154600	123386800	2985	2985	2985	2985	0
278	20240924	154500	123386800	2985	2985	2985	2985	0
279	20240924	154400	123386800	2985	2985	2985	2985	0
280	20240924	154300	123386800	2985	2985	2985	2985	0
281	20240924	154200	123386800	2985	2985	2985	2985	0
282	20240924	154100	123386800	2985	2985	2985	2985	0
283	20240924	154000	123386800	2985	2985	2985	2985	0
284	20240924	153900	123386800	2985	2985	2985	2985	0
285	20240924	153800	123386800	2985	2985	2985	2985	0
286	20240924	153700	123386800	2985	2985	2985	2985	0
287	20240924	153600	123386800	2985	2985	2985	2985	0
288	20240924	153500	123386800	2985	2985	2985	2985	0
289	20240924	153400	123386800	2985	2985	2985	2985	0
290	20240924	153300	123386800	2985	2985	2985	2985	0
291	20240924	153200	123386800	2985	2985	2985	2985	0
292	20240924	153100	123386800	2985	2985	2985	2985	0
293	20240924	153000	123386800	2985	2985	2985	2985	1147
294	20240924	152900	119963005	2985	2985	2985	2985	0
295	20240924	152800	119963005	2985	2985	2985	2985	0
296	20240924	152700	119963005	2985	2985	2985	2985	0
297	20240924	152600	119963005	2985	2985	2985	2985	0
298	20240924	152500	119963005	2985	2985	2985	2985	0
299	20240924	152400	119963005	2985	2985	2985	2985	0
300	20240924	152300	119963005	2985	2985	2985	2985	0
301	20240924	152200	119963005	2985	2985	2985	2985	0
302	20240924	152100	119963005	2985	2985	2985	2985	0
303	20240924	152000	119963005	2985	2985	2985	2985	0
304	20240924	151900	119963005	2985	2980	2985	2980	46
305	20240924	151800	119825920	2950	2950	2950	2950	35
306	20240924	151700	119722670	2985	2985	2985	2985	0
307	20240924	151600	119722670	2985	2985	2985	2985	0
308	20240924	151500	119722670	2985	2985	2985	2985	0
309	20240924	151400	119722670	2985	2975	2985	2975	7
310	20240924	151300	119701835	2955	2955	2955	2955	0
311	20240924	151200	119701835	2955	2985	2985	2955	25
312	20240924	151100	119627360	2990	2990	2990	2990	0
313	20240924	151000	119627360	2990	2990	2990	2990	0
314	20240924	150900	119627360	2990	2990	2990	2990	0
315	20240924	150800	119627360	2990	2990	2990	2990	0
316	20240924	150700	119627360	2990	2990	2990	2990	0
317	20240924	150600	119627360	2990	2990	2990	2990	0
318	20240924	150500	119627360	2990	2990	2990	2990	0
319	20240924	150400	119627360	2990	2990	2990	2990	0
320	20240924	150300	119627360	2990	2990	2990	2990	0
321	20240924	150200	119627360	2990	2990	2990	2990	0
322	20240924	150100	119627360	2990	2990	2990	2990	0
323	20240924	150000	119627360	2990	2990	2990	2990	0
324	20240924	145900	119627360	2990	2990	2990	2990	0
325	20240924	145800	119627360	2990	2990	2990	2990	0
326	20240924	145700	119627360	2990	2990	2990	2990	0
327	20240924	145600	119627360	2990	2990	2990	2990	0
328	20240924	145500	119627360	2990	2990	2990	2990	350
329	20240924	145400	118580860	2990	2990	2990	2990	0
330	20240924	145300	118580860	2990	2990	2990	2990	0
331	20240924	145200	118580860	2990	2990	2990	2990	0
332	20240924	145100	118580860	2990	2990	2990	2990	0
333	20240924	145000	118580860	2990	2990	2990	2990	0
334	20240924	144900	118580860	2990	2990	2990	2990	0
335	20240924	144800	118580860	2990	2990	2990	2990	0
336	20240924	144700	118580860	2990	2990	2990	2990	0
337	20240924	144600	118580860	2990	2990	2990	2990	0
338	20240924	144500	118580860	2990	2990	2990	2990	0
339	20240924	144400	118580860	2990	2990	2990	2990	0
340	20240924	144300	118580860	2990	2990	2990	2990	0
341	20240924	144200	118580860	2990	2990	2990	2990	0
342	20240924	144100	118580860	2990	2990	2990	2990	0
343	20240924	144000	118580860	2990	2990	2990	2990	0
344	20240924	143900	118580860	2990	2990	2990	2990	0
345	20240924	143800	118580860	2990	2990	2990	2990	0
346	20240924	143700	118580860	2990	2990	2990	2990	0
347	20240924	143600	118580860	2990	2990	2990	2990	0
348	20240924	143500	118580860	2990	2990	2990	2990	0
349	20240924	143400	118580860	2990	2990	2990	2990	0
350	20240924	143300	118580860	2990	2990	2990	2990	10
351	20240924	143200	118550960	2990	2990	2990	2990	3
352	20240924	143100	118541990	2990	2990	2990	2990	0
353	20240924	143000	118541990	2990	2990	2990	2990	0
354	20240924	142900	118541990	2990	2990	2990	2990	0
355	20240924	142800	118541990	2990	2990	2990	2990	0
356	20240924	142700	118541990	2990	2990	2990	2990	0
357	20240924	142600	118541990	2990	2990	2990	2990	0
358	20240924	142500	118541990	2990	2990	2990	2990	0
359	20240924	142400	118541990	2990	2990	2990	2990	0
360	20240924	142300	118541990	2990	2990	2990	2990	0
361	20240924	142200	118541990	2990	2990	2990	2990	0
362	20240924	142100	118541990	2990	2990	2990	2990	0
363	20240924	142000	118541990	2990	2990	2990	2990	0
364	20240924	141900	118541990	2990	2990	2990	2990	57
365	20240924	141800	118371560	2990	2990	2990	2990	0
366	20240924	141700	118371560	2990	2990	2990	2990	0
367	20240924	141600	118371560	2990	2990	2990	2990	200
368	20240924	141500	117773560	2995	2995	2995	2995	0
369	20240924	141400	117773560	2995	2995	2995	2995	0
370	20240924	141300	117773560	2995	2995	2995	2995	0
371	20240924	141200	117773560	2995	2995	2995	2995	0
372	20240924	141100	117773560	2995	2995	2995	2995	0
373	20240924	141000	117773560	2995	2995	2995	2995	0
374	20240924	140900	117773560	2995	2995	2995	2995	0
375	20240924	140800	117773560	2995	2995	2995	2995	0
376	20240924	140700	117773560	2995	2995	2995	2995	0
377	20240924	140600	117773560	2995	2995	2995	2995	0
378	20240924	140500	117773560	2995	2995	2995	2995	0
379	20240924	140400	117773560	2995	2995	2995	2995	90
380	20240924	140300	117504010	2995	2995	2995	2995	0
381	20240924	140200	117504010	2995	2995	2995	2995	0
382	20240924	140100	117504010	2995	2965	2995	2965	5500
383	20240924	140000	101162740	2970	2970	2970	2970	0
384	20240924	135900	101162740	2970	2970	2970	2970	10
385	20240924	135800	101133040	2965	2965	2965	2965	0
386	20240924	135700	101133040	2965	2965	2965	2965	0
387	20240924	135600	101133040	2965	2965	2965	2965	0
388	20240924	135500	101133040	2965	2950	2965	2950	2000
389	20240924	135400	95219055	2950	2935	2950	2935	999
390	20240924	135300	92274745	2930	2930	2930	2930	0
391	20240924	135200	92274745	2930	2915	2930	2915	2000
392	20240924	135100	86440275	2915	2915	2915	2915	0
393	20240924	135000	86440275	2915	2915	2915	2915	0
394	20240924	134900	86440275	2915	2890	2915	2890	337
395	20240924	134800	85466320	2890	2890	2890	2890	0
396	20240924	134700	85466320	2890	2890	2890	2890	0
397	20240924	134600	85466320	2890	2890	2890	2890	0
398	20240924	134500	85466320	2890	2890	2890	2890	113
399	20240924	134400	85139750	2890	2890	2890	2890	0
400	20240924	134300	85139750	2890	2890	2890	2890	0
401	20240924	134200	85139750	2890	2890	2890	2890	0
402	20240924	134100	85139750	2890	2890	2890	2890	0
403	20240924	134000	85139750	2890	2890	2890	2890	20
404	20240924	133900	85081950	2890	2890	2890	2890	0
405	20240924	133800	85081950	2890	2890	2890	2890	0
406	20240924	133700	85081950	2890	2890	2890	2890	0
407	20240924	133600	85081950	2890	2890	2890	2890	0
408	20240924	133500	85081950	2890	2890	2890	2890	0
409	20240924	133400	85081950	2890	2890	2890	2890	0
410	20240924	133300	85081950	2890	2890	2890	2890	0
411	20240924	133200	85081950	2890	2890	2890	2880	117
412	20240924	133100	84744510	2890	2890	2890	2890	0
413	20240924	133000	84744510	2890	2890	2890	2890	0
414	20240924	132900	84744510	2890	2890	2890	2890	0
415	20240924	132800	84744510	2890	2865	2890	2865	202
416	20240924	132700	84165755	2890	2880	2890	2880	274
417	20240924	132600	83375710	2875	2875	2875	2875	5
418	20240924	132500	83361335	2860	2860	2860	2860	0
419	20240924	132400	83361335	2860	2880	2880	2860	2000
420	20240924	132300	77638265	2890	2890	2890	2890	0
421	20240924	132200	77638265	2890	2890	2890	2890	0
422	20240924	132100	77638265	2890	2890	2890	2890	0
423	20240924	132000	77638265	2890	2890	2890	2890	0
424	20240924	131900	77638265	2890	2900	2900	2890	3
425	20240924	131800	77629580	2890	2890	2890	2890	0
426	20240924	131700	77629580	2890	2890	2890	2890	0
427	20240924	131600	77629580	2890	2890	2890	2890	0
428	20240924	131500	77629580	2890	2890	2890	2890	0
429	20240924	131400	77629580	2890	2890	2890	2890	0
430	20240924	131300	77629580	2890	2890	2890	2890	0
431	20240924	131200	77629580	2890	2890	2890	2890	0
432	20240924	131100	77629580	2890	2890	2890	2890	0
433	20240924	131000	77629580	2890	2890	2890	2890	0
434	20240924	130900	77629580	2890	2890	2890	2890	0
435	20240924	130800	77629580	2890	2890	2890	2890	211
436	20240924	130700	77019790	2885	2880	2885	2880	75
437	20240924	130600	76803620	2890	2890	2890	2890	0
438	20240924	130500	76803620	2890	2890	2890	2890	51
439	20240924	130400	76656230	2865	2865	2865	2865	0
440	20240924	130300	76656230	2865	2865	2865	2865	0
441	20240924	130200	76656230	2865	2870	2870	2865	140
442	20240924	130100	76254805	2875	2875	2875	2875	319
443	20240924	130000	75337680	2875	2905	2905	2875	7722
444	20240924	125900	53053450	2905	2905	2905	2905	0
445	20240924	125800	53053450	2905	2905	2905	2905	0
446	20240924	125700	53053450	2905	2905	2905	2905	0
447	20240924	125600	53053450	2905	2905	2905	2905	56
448	20240924	125500	52890770	2930	2930	2930	2930	0
449	20240924	125400	52890770	2930	2930	2930	2930	0
450	20240924	125300	52890770	2930	2930	2930	2930	0
451	20240924	125200	52890770	2930	2930	2930	2930	0
452	20240924	125100	52890770	2930	2930	2930	2930	0
453	20240924	125000	52890770	2930	2930	2930	2930	0
454	20240924	124900	52890770	2930	2930	2930	2930	0
455	20240924	124800	52890770	2930	2930	2930	2930	0
456	20240924	124700	52890770	2930	2930	2930	2930	0
457	20240924	124600	52890770	2930	2930	2930	2930	300
458	20240924	124500	52011770	2930	2930	2930	2930	0
459	20240924	124400	52011770	2930	2930	2930	2930	0
460	20240924	124300	52011770	2930	2930	2930	2930	0
461	20240924	124200	52011770	2930	2930	2930	2930	0
462	20240924	124100	52011770	2930	2930	2930	2930	0
463	20240924	124000	52011770	2930	2930	2930	2930	0
464	20240924	123900	52011770	2930	2930	2930	2930	0
465	20240924	123800	52011770	2930	2930	2930	2930	0
466	20240924	123700	52011770	2930	2930	2930	2930	0
467	20240924	123600	52011770	2930	2930	2930	2930	0
468	20240924	123500	52011770	2930	2930	2930	2930	0
469	20240924	123400	52011770	2930	2930	2930	2930	0
470	20240924	123300	52011770	2930	2930	2930	2930	0
471	20240924	123200	52011770	2930	2930	2930	2930	0
472	20240924	123100	52011770	2930	2930	2930	2930	0
473	20240924	123000	52011770	2930	2930	2930	2930	0
474	20240924	122900	52011770	2930	2930	2930	2930	0
475	20240924	122800	52011770	2930	2930	2930	2930	0
476	20240924	122700	52011770	2930	2930	2930	2930	0
477	20240924	122600	52011770	2930	2930	2930	2930	0
478	20240924	122500	52011770	2930	2930	2930	2930	0
479	20240924	122400	52011770	2930	2930	2930	2930	0
480	20240924	122300	52011770	2930	2930	2930	2930	0
481	20240924	122200	52011770	2930	2930	2930	2930	0
482	20240924	122100	52011770	2930	2930	2930	2930	0
483	20240924	122000	52011770	2930	2930	2930	2930	0
484	20240924	121900	52011770	2930	2930	2930	2930	0
485	20240924	121800	52011770	2930	2930	2930	2930	0
486	20240924	121700	52011770	2930	2930	2930	2930	0
487	20240924	121600	52011770	2930	2930	2930	2930	0
488	20240924	121500	52011770	2930	2930	2930	2930	0
489	20240924	121400	52011770	2930	2930	2930	2930	0
490	20240924	121300	52011770	2930	2930	2930	2930	0
491	20240924	121200	52011770	2930	2930	2930	2930	0
492	20240924	121100	52011770	2930	2930	2930	2930	1
493	20240924	121000	52008840	2930	2930	2930	2930	0
494	20240924	120900	52008840	2930	2930	2930	2930	0
495	20240924	120800	52008840	2930	2930	2930	2930	0
496	20240924	120700	52008840	2930	2930	2930	2930	0
497	20240924	120600	52008840	2930	2930	2930	2930	0
498	20240924	120500	52008840	2930	2930	2930	2930	0
499	20240924	120400	52008840	2930	2930	2930	2930	0
500	20240924	120300	52008840	2930	2930	2930	2930	0
501	20240924	120200	52008840	2930	2930	2930	2930	0
502	20240924	120100	52008840	2930	2930	2930	2930	0
503	20240924	120000	52008840	2930	2930	2930	2930	0
504	20240924	115900	52008840	2930	2930	2930	2930	0
505	20240924	115800	52008840	2930	2930	2930	2930	0
506	20240924	115700	52008840	2930	2930	2930	2930	0
507	20240924	115600	52008840	2930	2930	2930	2930	0
508	20240924	115500	52008840	2930	2930	2930	2930	0
509	20240924	115400	52008840	2930	2930	2930	2930	0
510	20240924	115300	52008840	2930	2930	2930	2930	0
511	20240924	115200	52008840	2930	2930	2930	2930	0
512	20240924	115100	52008840	2930	2930	2930	2930	0
513	20240924	115000	52008840	2930	2930	2930	2930	0
514	20240924	114900	52008840	2930	2930	2930	2930	0
515	20240924	114800	52008840	2930	2930	2930	2930	0
516	20240924	114700	52008840	2930	2930	2930	2930	0
517	20240924	114600	52008840	2930	2930	2930	2930	0
518	20240924	114500	52008840	2930	2930	2930	2930	0
519	20240924	114400	52008840	2930	2930	2930	2930	0
520	20240924	114300	52008840	2930	2930	2930	2930	0
521	20240924	114200	52008840	2930	2930	2930	2930	0
522	20240924	114100	52008840	2930	2930	2930	2930	0
523	20240924	114000	52008840	2930	2930	2930	2930	0
524	20240924	113900	52008840	2930	2930	2930	2930	0
525	20240924	113800	52008840	2930	2930	2930	2930	0
526	20240924	113700	52008840	2930	2930	2930	2930	10
527	20240924	113600	51979540	2930	2930	2930	2930	0
528	20240924	113500	51979540	2930	2930	2930	2930	0
529	20240924	113400	51979540	2930	2930	2930	2930	0
530	20240924	113300	51979540	2930	2930	2930	2930	0
531	20240924	113200	51979540	2930	2925	2930	2925	144
532	20240924	113100	51557800	2930	2930	2930	2930	0
533	20240924	113000	51557800	2930	2930	2930	2930	0
534	20240924	112900	51557800	2930	2930	2930	2930	0
535	20240924	112800	51557800	2930	2930	2930	2930	0
536	20240924	112700	51557800	2930	2930	2930	2930	0
537	20240924	112600	51557800	2930	2930	2930	2930	0
538	20240924	112500	51557800	2930	2930	2930	2930	0
539	20240924	112400	51557800	2930	2930	2930	2930	0
540	20240924	112300	51557800	2930	2930	2930	2930	0
541	20240924	112200	51557800	2930	2930	2930	2930	1
542	20240924	112100	51554870	2915	2915	2915	2915	0
543	20240924	112000	51554870	2915	2915	2915	2915	0
544	20240924	111900	51554870	2915	2915	2915	2915	0
545	20240924	111800	51554870	2915	2915	2915	2915	0
546	20240924	111700	51554870	2915	2915	2915	2915	277
547	20240924	111600	50747415	2930	2930	2930	2930	0
548	20240924	111500	50747415	2930	2915	2930	2900	5415
549	20240924	111400	35009925	2920	2950	2965	2920	3211
550	20240924	111300	25632150	2930	2940	2940	2930	2000
551	20240924	111200	19771795	2950	2950	2950	2950	0
552	20240924	111100	19771795	2950	2950	2950	2950	0
553	20240924	111000	19771795	2950	2950	2950	2950	0
554	20240924	110900	19771795	2950	2950	2950	2940	2832
555	20240924	110800	11440505	2990	2990	2990	2990	0
556	20240924	110700	11440505	2990	2990	2990	2990	167
557	20240924	110600	10941175	2990	2990	2990	2990	1
558	20240924	110500	10938185	2995	2990	2995	2990	76
559	20240924	110400	10710570	2995	2995	2995	2995	0
560	20240924	110300	10710570	2995	2995	2995	2995	0
561	20240924	110200	10710570	2995	2995	2995	2995	0
562	20240924	110100	10710570	2995	2995	2995	2995	0
563	20240924	110000	10710570	2995	2995	2995	2995	0
564	20240924	105900	10710570	2995	2995	2995	2995	0
565	20240924	105800	10710570	2995	2990	2995	2990	2
566	20240924	105700	10704585	2930	2930	2930	2930	0
567	20240924	105600	10704585	2930	2930	2930	2930	1
568	20240924	105500	10701655	2995	2995	2995	2995	0
569	20240924	105400	10701655	2995	2995	2995	2995	0
570	20240924	105300	10701655	2995	2995	2995	2995	0
571	20240924	105200	10701655	2995	2995	2995	2995	0
572	20240924	105100	10701655	2995	2995	2995	2995	0
573	20240924	105000	10701655	2995	2995	2995	2995	0
574	20240924	104900	10701655	2995	2995	2995	2995	0
575	20240924	104800	10701655	2995	2995	2995	2995	0
576	20240924	104700	10701655	2995	2970	2995	2970	296
577	20240924	104600	9822510	2960	2960	2960	2960	0
578	20240924	104500	9822510	2960	2960	2960	2960	1013
579	20240924	104400	6824030	2960	2960	2960	2960	0
580	20240924	104300	6824030	2960	2960	2960	2960	0
581	20240924	104200	6824030	2960	2960	2960	2960	0
582	20240924	104100	6824030	2960	2960	2960	2960	0
583	20240924	104000	6824030	2960	2960	2960	2960	0
584	20240924	103900	6824030	2960	2960	2960	2960	0
585	20240924	103800	6824030	2960	2960	2960	2960	0
586	20240924	103700	6824030	2960	2960	2960	2960	0
587	20240924	103600	6824030	2960	2960	2960	2960	0
588	20240924	103500	6824030	2960	2960	2960	2960	0
589	20240924	103400	6824030	2960	2960	2960	2960	0
590	20240924	103300	6824030	2960	2960	2960	2960	0
591	20240924	103200	6824030	2960	2960	2960	2960	0
592	20240924	103100	6824030	2960	2960	2960	2960	0
593	20240924	103000	6824030	2960	2960	2960	2960	0
594	20240924	102900	6824030	2960	2960	2960	2960	0
595	20240924	102800	6824030	2960	2960	2960	2960	0
596	20240924	102700	6824030	2960	2960	2960	2960	0
597	20240924	102600	6824030	2960	2960	2960	2960	0
598	20240924	102500	6824030	2960	2960	2960	2960	0
599	20240924	102400	6824030	2960	2960	2960	2960	0
600	20240924	102300	6824030	2960	2960	2960	2960	0
601	20240924	102200	6824030	2960	2960	2960	2960	0
602	20240924	102100	6824030	2960	2960	2960	2960	0
603	20240924	102000	6824030	2960	2960	2960	2960	0
604	20240924	101900	6824030	2960	2960	2960	2960	0
605	20240924	101800	6824030	2960	2960	2960	2960	0
606	20240924	101700	6824030	2960	2960	2960	2960	0
607	20240924	101600	6824030	2960	2960	2960	2960	50
608	20240924	101500	6676030	2960	2960	2960	2960	0
609	20240924	101400	6676030	2960	2960	2960	2960	0
610	20240924	101300	6676030	2960	2960	2960	2960	0
611	20240924	101200	6676030	2960	2960	2960	2960	0
612	20240924	101100	6676030	2960	2960	2960	2960	0
613	20240924	101000	6676030	2960	2960	2960	2960	0
614	20240924	100900	6676030	2960	2960	2960	2960	0
615	20240924	100800	6676030	2960	2960	2960	2960	0
616	20240924	100700	6676030	2960	2960	2960	2960	0
617	20240924	100600	6676030	2960	2960	2960	2960	0
618	20240924	100500	6676030	2960	2960	2960	2960	0
619	20240924	100400	6676030	2960	2960	2960	2960	0
620	20240924	100300	6676030	2960	2960	2960	2960	0
621	20240924	100200	6676030	2960	2960	2960	2960	50
622	20240924	100100	6528030	2960	2960	2960	2960	0
623	20240924	100000	6528030	2960	2960	2960	2960	0
624	20240924	095900	6528030	2960	2960	2960	2960	50
625	20240924	095800	6380030	2960	2960	2960	2960	0
626	20240924	095700	6380030	2960	2960	2960	2960	0
627	20240924	095600	6380030	2960	2960	2960	2960	20
628	20240924	095500	6320830	2970	2970	2970	2970	0
629	20240924	095400	6320830	2970	2970	2970	2970	0
630	20240924	095300	6320830	2970	2970	2970	2970	0
631	20240924	095200	6320830	2970	2970	2970	2970	0
632	20240924	095100	6320830	2970	2970	2970	2970	0
633	20240924	095000	6320830	2970	2970	2970	2970	0
634	20240924	094900	6320830	2970	2970	2970	2970	0
635	20240924	094800	6320830	2970	2970	2970	2970	0
636	20240924	094700	6320830	2970	2940	2970	2940	465
637	20240924	094600	4953295	2940	2940	2940	2940	92
638	20240924	094500	4682815	2940	2940	2940	2940	0
639	20240924	094400	4682815	2940	2940	2940	2940	0
640	20240924	094300	4682815	2940	2940	2940	2940	99
641	20240924	094200	4391755	2940	2940	2940	2940	0
642	20240924	094100	4391755	2940	2940	2940	2940	0
643	20240924	094000	4391755	2940	2940	2940	2940	0
644	20240924	093900	4391755	2940	2940	2940	2940	0
645	20240924	093800	4391755	2940	2940	2940	2940	0
646	20240924	093700	4391755	2940	2940	2940	2940	0
647	20240924	093600	4391755	2940	2940	2940	2940	0
648	20240924	093500	4391755	2940	2940	2940	2940	0
649	20240924	093400	4391755	2940	2940	2940	2940	0
650	20240924	093300	4391755	2940	2940	2940	2940	0
651	20240924	093200	4391755	2940	2940	2940	2940	0
652	20240924	093100	4391755	2940	2940	2940	2940	2
653	20240924	093000	4385875	2965	2965	2965	2965	0
654	20240924	092900	4385875	2965	2965	2965	2965	0
655	20240924	092800	4385875	2965	2965	2965	2965	0
656	20240924	092700	4385875	2965	2965	2965	2965	0
657	20240924	092600	4385875	2965	2965	2965	2965	0
658	20240924	092500	4385875	2965	2965	2965	2965	0
659	20240924	092400	4385875	2965	2965	2965	2965	0
660	20240924	092300	4385875	2965	2965	2965	2965	0
661	20240924	092200	4385875	2965	2965	2965	2965	0
662	20240924	092100	4385875	2965	2965	2965	2965	0
663	20240924	092000	4385875	2965	2965	2965	2965	0
664	20240924	091900	4385875	2965	2965	2965	2965	0
665	20240924	091800	4385875	2965	2965	2965	2965	0
666	20240924	091700	4385875	2965	2935	2965	2935	70
667	20240924	091600	4180395	2935	2935	2935	2935	0
668	20240924	091500	4180395	2935	2935	2935	2935	0
669	20240924	091400	4180395	2935	2935	2935	2935	1
670	20240924	091300	4177460	2915	2915	2915	2915	2
671	20240924	091200	4171630	2930	2930	2930	2930	0
672	20240924	091100	4171630	2930	2930	2930	2930	23
673	20240924	091000	4104240	2940	2940	2940	2940	0
674	20240924	090900	4104240	2940	2940	2940	2940	0
675	20240924	090800	4104240	2940	2915	2940	2915	200
676	20240924	090700	3518565	2900	2900	2900	2900	0
677	20240924	090600	3518565	2900	2900	2900	2900	0
678	20240924	090500	3518565	2900	2900	2900	2900	0
679	20240924	090400	3518565	2900	2900	2900	2900	0
680	20240924	090300	3518565	2900	2900	2900	2900	0
681	20240924	090200	3518565	2900	2900	2900	2900	500
682	20240924	090100	2068565	2915	2900	3000	2900	695
683	20240924	090000	40810	2915	2915	2915	2915	14