KissMeData/332570/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211800	63633875	2710	2710	2710	2710	815
3	20240924	211700	63633875	2710	2710	2710	2710	0
4	20240924	211600	63633875	2710	2710	2710	2710	0
5	20240924	211500	63633875	2710	2710	2710	2710	0
6	20240924	211400	63633875	2710	2710	2710	2710	0
7	20240924	211300	63633875	2710	2710	2710	2710	0
8	20240924	211200	63633875	2710	2710	2710	2710	0
9	20240924	211100	63633875	2710	2710	2710	2710	0
10	20240924	211000	63633875	2710	2710	2710	2710	0
11	20240924	210900	63633875	2710	2710	2710	2710	0
12	20240924	210800	63633875	2710	2710	2710	2710	0
13	20240924	210700	63633875	2710	2710	2710	2710	0
14	20240924	210600	63633875	2710	2710	2710	2710	0
15	20240924	210500	63633875	2710	2710	2710	2710	0
16	20240924	210400	63633875	2710	2710	2710	2710	0
17	20240924	210300	63633875	2710	2710	2710	2710	0
18	20240924	210200	63633875	2710	2710	2710	2710	0
19	20240924	210100	63633875	2710	2710	2710	2710	0
20	20240924	210000	63633875	2710	2710	2710	2710	0
21	20240924	205900	63633875	2710	2710	2710	2710	0
22	20240924	205800	63633875	2710	2710	2710	2710	0
23	20240924	205700	63633875	2710	2710	2710	2710	0
24	20240924	205600	63633875	2710	2710	2710	2710	0
25	20240924	205500	63633875	2710	2710	2710	2710	0
26	20240924	205400	63633875	2710	2710	2710	2710	0
27	20240924	205300	63633875	2710	2710	2710	2710	0
28	20240924	205200	63633875	2710	2710	2710	2710	0
29	20240924	205100	63633875	2710	2710	2710	2710	0
30	20240924	205000	63633875	2710	2710	2710	2710	0
31	20240924	204900	63633875	2710	2710	2710	2710	0
32	20240924	204800	63633875	2710	2710	2710	2710	815
33	20240924	204700	63633875	2710	2710	2710	2710	0
34	20240924	204600	63633875	2710	2710	2710	2710	0
35	20240924	204500	63633875	2710	2710	2710	2710	0
36	20240924	204400	63633875	2710	2710	2710	2710	0
37	20240924	204300	63633875	2710	2710	2710	2710	0
38	20240924	204200	63633875	2710	2710	2710	2710	0
39	20240924	204100	63633875	2710	2710	2710	2710	0
40	20240924	204000	63633875	2710	2710	2710	2710	0
41	20240924	203900	63633875	2710	2710	2710	2710	0
42	20240924	203800	63633875	2710	2710	2710	2710	0
43	20240924	203700	63633875	2710	2710	2710	2710	0
44	20240924	203600	63633875	2710	2710	2710	2710	0
45	20240924	203500	63633875	2710	2710	2710	2710	0
46	20240924	203400	63633875	2710	2710	2710	2710	0
47	20240924	203300	63633875	2710	2710	2710	2710	0
48	20240924	203200	63633875	2710	2710	2710	2710	0
49	20240924	203100	63633875	2710	2710	2710	2710	0
50	20240924	203000	63633875	2710	2710	2710	2710	0
51	20240924	202900	63633875	2710	2710	2710	2710	0
52	20240924	202800	63633875	2710	2710	2710	2710	0
53	20240924	202700	63633875	2710	2710	2710	2710	0
54	20240924	202600	63633875	2710	2710	2710	2710	0
55	20240924	202500	63633875	2710	2710	2710	2710	0
56	20240924	202400	63633875	2710	2710	2710	2710	0
57	20240924	202300	63633875	2710	2710	2710	2710	0
58	20240924	202200	63633875	2710	2710	2710	2710	0
59	20240924	202100	63633875	2710	2710	2710	2710	0
60	20240924	202000	63633875	2710	2710	2710	2710	0
61	20240924	201900	63633875	2710	2710	2710	2710	0
62	20240924	201800	63633875	2710	2710	2710	2710	815
63	20240924	201700	63633875	2710	2710	2710	2710	0
64	20240924	201600	63633875	2710	2710	2710	2710	0
65	20240924	201500	63633875	2710	2710	2710	2710	0
66	20240924	201400	63633875	2710	2710	2710	2710	0
67	20240924	201300	63633875	2710	2710	2710	2710	0
68	20240924	201200	63633875	2710	2710	2710	2710	0
69	20240924	201100	63633875	2710	2710	2710	2710	0
70	20240924	201000	63633875	2710	2710	2710	2710	0
71	20240924	200900	63633875	2710	2710	2710	2710	0
72	20240924	200800	63633875	2710	2710	2710	2710	0
73	20240924	200700	63633875	2710	2710	2710	2710	0
74	20240924	200600	63633875	2710	2710	2710	2710	0
75	20240924	200500	63633875	2710	2710	2710	2710	0
76	20240924	200400	63633875	2710	2710	2710	2710	0
77	20240924	200300	63633875	2710	2710	2710	2710	0
78	20240924	200200	63633875	2710	2710	2710	2710	0
79	20240924	200100	63633875	2710	2710	2710	2710	0
80	20240924	200000	63633875	2710	2710	2710	2710	0
81	20240924	195900	63633875	2710	2710	2710	2710	0
82	20240924	195800	63633875	2710	2710	2710	2710	0
83	20240924	195700	63633875	2710	2710	2710	2710	0
84	20240924	195600	63633875	2710	2710	2710	2710	0
85	20240924	195500	63633875	2710	2710	2710	2710	0
86	20240924	195400	63633875	2710	2710	2710	2710	0
87	20240924	195300	63633875	2710	2710	2710	2710	0
88	20240924	195200	63633875	2710	2710	2710	2710	0
89	20240924	195100	63633875	2710	2710	2710	2710	0
90	20240924	195000	63633875	2710	2710	2710	2710	0
91	20240924	194900	63633875	2710	2710	2710	2710	0
92	20240924	194800	63633875	2710	2710	2710	2710	815
93	20240924	194700	63633875	2710	2710	2710	2710	0
94	20240924	194600	63633875	2710	2710	2710	2710	0
95	20240924	194500	63633875	2710	2710	2710	2710	0
96	20240924	194400	63633875	2710	2710	2710	2710	0
97	20240924	194300	63633875	2710	2710	2710	2710	0
98	20240924	194200	63633875	2710	2710	2710	2710	0
99	20240924	194100	63633875	2710	2710	2710	2710	0
100	20240924	194000	63633875	2710	2710	2710	2710	0
101	20240924	193900	63633875	2710	2710	2710	2710	0
102	20240924	193800	63633875	2710	2710	2710	2710	0
103	20240924	193700	63633875	2710	2710	2710	2710	0
104	20240924	193600	63633875	2710	2710	2710	2710	0
105	20240924	193500	63633875	2710	2710	2710	2710	0
106	20240924	193400	63633875	2710	2710	2710	2710	0
107	20240924	193300	63633875	2710	2710	2710	2710	0
108	20240924	193200	63633875	2710	2710	2710	2710	0
109	20240924	193100	63633875	2710	2710	2710	2710	0
110	20240924	193000	63633875	2710	2710	2710	2710	0
111	20240924	192900	63633875	2710	2710	2710	2710	0
112	20240924	192800	63633875	2710	2710	2710	2710	0
113	20240924	192700	63633875	2710	2710	2710	2710	0
114	20240924	192600	63633875	2710	2710	2710	2710	0
115	20240924	192500	63633875	2710	2710	2710	2710	0
116	20240924	192400	63633875	2710	2710	2710	2710	0
117	20240924	192300	63633875	2710	2710	2710	2710	0
118	20240924	192200	63633875	2710	2710	2710	2710	0
119	20240924	192100	63633875	2710	2710	2710	2710	0
120	20240924	192000	63633875	2710	2710	2710	2710	0
121	20240924	191900	63633875	2710	2710	2710	2710	0
122	20240924	191800	63633875	2710	2710	2710	2710	815
123	20240924	191700	63633875	2710	2710	2710	2710	0
124	20240924	191600	63633875	2710	2710	2710	2710	0
125	20240924	191500	63633875	2710	2710	2710	2710	0
126	20240924	191400	63633875	2710	2710	2710	2710	0
127	20240924	191300	63633875	2710	2710	2710	2710	0
128	20240924	191200	63633875	2710	2710	2710	2710	0
129	20240924	191100	63633875	2710	2710	2710	2710	0
130	20240924	191000	63633875	2710	2710	2710	2710	0
131	20240924	190900	63633875	2710	2710	2710	2710	0
132	20240924	190800	63633875	2710	2710	2710	2710	0
133	20240924	190700	63633875	2710	2710	2710	2710	0
134	20240924	190600	63633875	2710	2710	2710	2710	0
135	20240924	190500	63633875	2710	2710	2710	2710	0
136	20240924	190400	63633875	2710	2710	2710	2710	0
137	20240924	190300	63633875	2710	2710	2710	2710	0
138	20240924	190200	63633875	2710	2710	2710	2710	0
139	20240924	190100	63633875	2710	2710	2710	2710	0
140	20240924	190000	63633875	2710	2710	2710	2710	0
141	20240924	185900	63633875	2710	2710	2710	2710	0
142	20240924	185800	63633875	2710	2710	2710	2710	0
143	20240924	185700	63633875	2710	2710	2710	2710	0
144	20240924	185600	63633875	2710	2710	2710	2710	0
145	20240924	185500	63633875	2710	2710	2710	2710	0
146	20240924	185400	63633875	2710	2710	2710	2710	0
147	20240924	185300	63633875	2710	2710	2710	2710	0
148	20240924	185200	63633875	2710	2710	2710	2710	0
149	20240924	185100	63633875	2710	2710	2710	2710	0
150	20240924	185000	63633875	2710	2710	2710	2710	0
151	20240924	184900	63633875	2710	2710	2710	2710	0
152	20240924	184800	63633875	2710	2710	2710	2710	815
153	20240924	184700	63633875	2710	2710	2710	2710	0
154	20240924	184600	63633875	2710	2710	2710	2710	0
155	20240924	184500	63633875	2710	2710	2710	2710	0
156	20240924	184400	63633875	2710	2710	2710	2710	0
157	20240924	184300	63633875	2710	2710	2710	2710	0
158	20240924	184200	63633875	2710	2710	2710	2710	0
159	20240924	184100	63633875	2710	2710	2710	2710	0
160	20240924	184000	63633875	2710	2710	2710	2710	0
161	20240924	183900	63633875	2710	2710	2710	2710	0
162	20240924	183800	63633875	2710	2710	2710	2710	0
163	20240924	183700	63633875	2710	2710	2710	2710	0
164	20240924	183600	63633875	2710	2710	2710	2710	0
165	20240924	183500	63633875	2710	2710	2710	2710	0
166	20240924	183400	63633875	2710	2710	2710	2710	0
167	20240924	183300	63633875	2710	2710	2710	2710	0
168	20240924	183200	63633875	2710	2710	2710	2710	0
169	20240924	183100	63633875	2710	2710	2710	2710	0
170	20240924	183000	63633875	2710	2710	2710	2710	0
171	20240924	182900	63633875	2710	2710	2710	2710	0
172	20240924	182800	63633875	2710	2710	2710	2710	0
173	20240924	182700	63633875	2710	2710	2710	2710	0
174	20240924	182600	63633875	2710	2710	2710	2710	0
175	20240924	182500	63633875	2710	2710	2710	2710	0
176	20240924	182400	63633875	2710	2710	2710	2710	0
177	20240924	182300	63633875	2710	2710	2710	2710	0
178	20240924	182200	63633875	2710	2710	2710	2710	0
179	20240924	182100	63633875	2710	2710	2710	2710	0
180	20240924	182000	63633875	2710	2710	2710	2710	0
181	20240924	181900	63633875	2710	2710	2710	2710	0
182	20240924	181800	63633875	2710	2710	2710	2710	815
183	20240924	181700	63633875	2710	2710	2710	2710	0
184	20240924	181600	63633875	2710	2710	2710	2710	0
185	20240924	181500	63633875	2710	2710	2710	2710	0
186	20240924	181400	63633875	2710	2710	2710	2710	0
187	20240924	181300	63633875	2710	2710	2710	2710	0
188	20240924	181200	63633875	2710	2710	2710	2710	0
189	20240924	181100	63633875	2710	2710	2710	2710	0
190	20240924	181000	63633875	2710	2710	2710	2710	0
191	20240924	180900	63633875	2710	2710	2710	2710	0
192	20240924	180800	63633875	2710	2710	2710	2710	0
193	20240924	180700	63633875	2710	2710	2710	2710	0
194	20240924	180600	63633875	2710	2710	2710	2710	0
195	20240924	180500	63633875	2710	2710	2710	2710	0
196	20240924	180400	63633875	2710	2710	2710	2710	0
197	20240924	180300	63633875	2710	2710	2710	2710	0
198	20240924	180200	63633875	2710	2710	2710	2710	0
199	20240924	180100	63633875	2710	2710	2710	2710	0
200	20240924	180000	63633875	2710	2710	2710	2710	0
201	20240924	175900	63633875	2710	2710	2710	2710	0
202	20240924	175800	63633875	2710	2710	2710	2710	0
203	20240924	175700	63633875	2710	2710	2710	2710	0
204	20240924	175600	63633875	2710	2710	2710	2710	0
205	20240924	175500	63633875	2710	2710	2710	2710	0
206	20240924	175400	63633875	2710	2710	2710	2710	0
207	20240924	175300	63633875	2710	2710	2710	2710	0
208	20240924	175200	63633875	2710	2710	2710	2710	0
209	20240924	175100	63633875	2710	2710	2710	2710	0
210	20240924	175000	63633875	2710	2710	2710	2710	0
211	20240924	174900	63633875	2710	2710	2710	2710	0
212	20240924	174800	63633875	2710	2710	2710	2710	815
213	20240924	174700	63633875	2710	2710	2710	2710	0
214	20240924	174600	63633875	2710	2710	2710	2710	0
215	20240924	174500	63633875	2710	2710	2710	2710	0
216	20240924	174400	63633875	2710	2710	2710	2710	0
217	20240924	174300	63633875	2710	2710	2710	2710	0
218	20240924	174200	63633875	2710	2710	2710	2710	0
219	20240924	174100	63633875	2710	2710	2710	2710	0
220	20240924	174000	63633875	2710	2710	2710	2710	0
221	20240924	173900	63633875	2710	2710	2710	2710	0
222	20240924	173800	63633875	2710	2710	2710	2710	0
223	20240924	173700	63633875	2710	2710	2710	2710	0
224	20240924	173600	63633875	2710	2710	2710	2710	0
225	20240924	173500	63633875	2710	2710	2710	2710	0
226	20240924	173400	63633875	2710	2710	2710	2710	0
227	20240924	173300	63633875	2710	2710	2710	2710	0
228	20240924	173200	63633875	2710	2710	2710	2710	0
229	20240924	173100	63633875	2710	2710	2710	2710	0
230	20240924	173000	63633875	2710	2710	2710	2710	0
231	20240924	172900	63633875	2710	2710	2710	2710	0
232	20240924	172800	63633875	2710	2710	2710	2710	0
233	20240924	172700	63633875	2710	2710	2710	2710	0
234	20240924	172600	63633875	2710	2710	2710	2710	0
235	20240924	172500	63633875	2710	2710	2710	2710	0
236	20240924	172400	63633875	2710	2710	2710	2710	0
237	20240924	172300	63633875	2710	2710	2710	2710	0
238	20240924	172200	63633875	2710	2710	2710	2710	0
239	20240924	172100	63633875	2710	2710	2710	2710	0
240	20240924	172000	63633875	2710	2710	2710	2710	0
241	20240924	171900	63633875	2710	2710	2710	2710	0
242	20240924	171800	63633875	2710	2710	2710	2710	815
243	20240924	171700	63633875	2710	2710	2710	2710	0
244	20240924	171600	63633875	2710	2710	2710	2710	0
245	20240924	171500	63633875	2710	2710	2710	2710	0
246	20240924	171400	63633875	2710	2710	2710	2710	0
247	20240924	171300	63633875	2710	2710	2710	2710	0
248	20240924	171200	63633875	2710	2710	2710	2710	0
249	20240924	171100	63633875	2710	2710	2710	2710	0
250	20240924	171000	63633875	2710	2710	2710	2710	0
251	20240924	170900	63633875	2710	2710	2710	2710	0
252	20240924	170800	63633875	2710	2710	2710	2710	0
253	20240924	170700	63633875	2710	2710	2710	2710	0
254	20240924	170600	63633875	2710	2710	2710	2710	0
255	20240924	170500	63633875	2710	2710	2710	2710	0
256	20240924	170400	63633875	2710	2710	2710	2710	0
257	20240924	170300	63633875	2710	2710	2710	2710	0
258	20240924	170200	63633875	2710	2710	2710	2710	0
259	20240924	170100	63633875	2710	2710	2710	2710	0
260	20240924	170000	63633875	2710	2710	2710	2710	0
261	20240924	165900	63633875	2710	2710	2710	2710	0
262	20240924	165800	63633875	2710	2710	2710	2710	0
263	20240924	165700	63633875	2710	2710	2710	2710	0
264	20240924	165600	63633875	2710	2710	2710	2710	0
265	20240924	165500	63633875	2710	2710	2710	2710	0
266	20240924	165400	63633875	2710	2710	2710	2710	0
267	20240924	165300	63633875	2710	2710	2710	2710	0
268	20240924	165200	63633875	2710	2710	2710	2710	0
269	20240924	165100	63633875	2710	2710	2710	2710	0
270	20240924	165000	63633875	2710	2710	2710	2710	0
271	20240924	164900	63633875	2710	2710	2710	2710	0
272	20240924	164800	63633875	2710	2710	2710	2710	815
273	20240924	164700	63633875	2710	2710	2710	2710	0
274	20240924	164600	63633875	2710	2710	2710	2710	0
275	20240924	164500	63633875	2710	2710	2710	2710	0
276	20240924	164400	63633875	2710	2710	2710	2710	0
277	20240924	164300	63633875	2710	2710	2710	2710	0
278	20240924	164200	63633875	2710	2710	2710	2710	0
279	20240924	164100	63633875	2710	2710	2710	2710	0
280	20240924	164000	63633875	2710	2710	2710	2710	0
281	20240924	163900	63633875	2710	2710	2710	2710	0
282	20240924	163800	63633875	2710	2710	2710	2710	0
283	20240924	163700	63633875	2710	2710	2710	2710	0
284	20240924	163600	63633875	2710	2710	2710	2710	0
285	20240924	163500	63633875	2710	2710	2710	2710	0
286	20240924	163400	63633875	2710	2710	2710	2710	0
287	20240924	163300	63633875	2710	2710	2710	2710	0
288	20240924	163200	63633875	2710	2710	2710	2710	0
289	20240924	163100	63633875	2710	2710	2710	2710	0
290	20240924	163000	63633875	2710	2710	2710	2710	0
291	20240924	162900	63633875	2710	2710	2710	2710	0
292	20240924	162800	63633875	2710	2710	2710	2710	0
293	20240924	162700	63633875	2710	2710	2710	2710	0
294	20240924	162600	63633875	2710	2710	2710	2710	0
295	20240924	162500	63633875	2710	2710	2710	2710	0
296	20240924	162400	63633875	2710	2710	2710	2710	0
297	20240924	162300	63633875	2710	2710	2710	2710	0
298	20240924	162200	63633875	2710	2710	2710	2710	0
299	20240924	162100	63633875	2710	2710	2710	2710	0
300	20240924	162000	63633875	2710	2710	2710	2710	0
301	20240924	161900	63633875	2710	2710	2710	2710	0
302	20240924	161800	63633875	2710	2710	2710	2710	815
303	20240924	161700	63633875	2710	2710	2710	2710	0
304	20240924	161600	63633875	2710	2710	2710	2710	0
305	20240924	161500	63633875	2710	2710	2710	2710	0
306	20240924	161400	63633875	2710	2710	2710	2710	0
307	20240924	161300	63633875	2710	2710	2710	2710	0
308	20240924	161200	63633875	2710	2710	2710	2710	0
309	20240924	161100	63633875	2710	2710	2710	2710	0
310	20240924	161000	63633875	2710	2710	2710	2710	0
311	20240924	160900	63633875	2710	2710	2710	2710	0
312	20240924	160800	63633875	2710	2710	2710	2710	0
313	20240924	160700	63633875	2710	2710	2710	2710	0
314	20240924	160600	63633875	2710	2710	2710	2710	0
315	20240924	160500	63633875	2710	2710	2710	2710	0
316	20240924	160400	63633875	2710	2710	2710	2710	0
317	20240924	160300	63633875	2710	2710	2710	2710	0
318	20240924	160200	63633875	2710	2710	2710	2710	0
319	20240924	160100	63633875	2710	2710	2710	2710	0
320	20240924	160000	63633875	2710	2710	2710	2710	0
321	20240924	155900	63633875	2710	2710	2710	2710	0
322	20240924	155800	63633875	2710	2710	2710	2710	0
323	20240924	155700	63633875	2710	2710	2710	2710	0
324	20240924	155600	63633875	2710	2710	2710	2710	0
325	20240924	155500	63633875	2710	2710	2710	2710	0
326	20240924	155400	63633875	2710	2710	2710	2710	0
327	20240924	155300	63633875	2710	2710	2710	2710	0
328	20240924	155200	63633875	2710	2710	2710	2710	0
329	20240924	155100	63633875	2710	2710	2710	2710	0
330	20240924	155000	63633875	2710	2710	2710	2710	0
331	20240924	154900	63633875	2710	2710	2710	2710	0
332	20240924	154800	63633875	2710	2710	2710	2710	815
333	20240924	154700	63633875	2710	2710	2710	2710	0
334	20240924	154600	63633875	2710	2710	2710	2710	0
335	20240924	154500	63633875	2710	2710	2710	2710	0
336	20240924	154400	63633875	2710	2710	2710	2710	0
337	20240924	154300	63633875	2710	2710	2710	2710	0
338	20240924	154200	63633875	2710	2710	2710	2710	0
339	20240924	154100	63633875	2710	2710	2710	2710	0
340	20240924	154000	63633875	2710	2710	2710	2710	0
341	20240924	153900	63633875	2710	2710	2710	2710	0
342	20240924	153800	63633875	2710	2710	2710	2710	0
343	20240924	153700	63633875	2710	2710	2710	2710	0
344	20240924	153600	63633875	2710	2710	2710	2710	0
345	20240924	153500	63633875	2710	2710	2710	2710	0
346	20240924	153400	63633875	2710	2710	2710	2710	0
347	20240924	153300	63633875	2710	2710	2710	2710	0
348	20240924	153200	63633875	2710	2710	2710	2710	0
349	20240924	153100	63633875	2710	2710	2710	2710	0
350	20240924	153000	63633875	2710	2710	2710	2710	815
351	20240924	152900	61425225	2710	2710	2710	2710	0
352	20240924	152800	61425225	2710	2710	2710	2710	0
353	20240924	152700	61425225	2710	2710	2710	2710	0
354	20240924	152600	61425225	2710	2710	2710	2710	0
355	20240924	152500	61425225	2710	2710	2710	2710	0
356	20240924	152400	61425225	2710	2710	2710	2710	0
357	20240924	152300	61425225	2710	2710	2710	2710	0
358	20240924	152200	61425225	2710	2710	2710	2710	0
359	20240924	152100	61425225	2710	2710	2710	2710	0
360	20240924	152000	61425225	2710	2710	2710	2710	0
361	20240924	151900	61425225	2710	2710	2710	2710	0
362	20240924	151800	61425225	2710	2710	2710	2710	0
363	20240924	151700	61425225	2710	2710	2710	2710	0
364	20240924	151600	61425225	2710	2710	2710	2710	0
365	20240924	151500	61425225	2710	2710	2710	2710	2
366	20240924	151400	61419805	2710	2710	2710	2710	810
367	20240924	151300	59224705	2710	2710	2710	2710	13
368	20240924	151200	59189475	2710	2710	2710	2710	0
369	20240924	151100	59189475	2710	2710	2710	2710	0
370	20240924	151000	59189475	2710	2710	2710	2710	0
371	20240924	150900	59189475	2710	2710	2710	2710	0
372	20240924	150800	59189475	2710	2710	2710	2710	0
373	20240924	150700	59189475	2710	2710	2710	2710	0
374	20240924	150600	59189475	2710	2710	2710	2710	0
375	20240924	150500	59189475	2710	2705	2710	2705	71
376	20240924	150400	58997410	2705	2705	2705	2705	0
377	20240924	150300	58997410	2705	2705	2705	2705	110
378	20240924	150200	58699860	2705	2705	2705	2705	0
379	20240924	150100	58699860	2705	2705	2705	2705	0
380	20240924	150000	58699860	2705	2705	2705	2705	0
381	20240924	145900	58699860	2705	2705	2705	2705	0
382	20240924	145800	58699860	2705	2705	2705	2705	115
383	20240924	145700	58388785	2705	2705	2705	2705	0
384	20240924	145600	58388785	2705	2705	2705	2705	0
385	20240924	145500	58388785	2705	2705	2705	2705	6
386	20240924	145400	58372555	2710	2710	2710	2710	0
387	20240924	145300	58372555	2710	2710	2710	2710	0
388	20240924	145200	58372555	2710	2710	2710	2710	0
389	20240924	145100	58372555	2710	2710	2710	2710	0
390	20240924	145000	58372555	2710	2710	2710	2710	0
391	20240924	144900	58372555	2710	2710	2710	2710	18
392	20240924	144800	58323775	2710	2710	2710	2710	0
393	20240924	144700	58323775	2710	2710	2710	2710	0
394	20240924	144600	58323775	2710	2710	2710	2710	0
395	20240924	144500	58323775	2710	2710	2710	2710	4
396	20240924	144400	58312935	2710	2710	2710	2710	0
397	20240924	144300	58312935	2710	2710	2710	2710	0
398	20240924	144200	58312935	2710	2710	2710	2710	0
399	20240924	144100	58312935	2710	2710	2710	2710	0
400	20240924	144000	58312935	2710	2710	2710	2710	0
401	20240924	143900	58312935	2710	2710	2710	2710	1
402	20240924	143800	58310225	2710	2710	2710	2710	0
403	20240924	143700	58310225	2710	2710	2710	2710	0
404	20240924	143600	58310225	2710	2710	2710	2710	0
405	20240924	143500	58310225	2710	2710	2710	2710	0
406	20240924	143400	58310225	2710	2710	2710	2710	0
407	20240924	143300	58310225	2710	2710	2710	2710	0
408	20240924	143200	58310225	2710	2710	2710	2710	0
409	20240924	143100	58310225	2710	2710	2710	2710	0
410	20240924	143000	58310225	2710	2710	2710	2710	0
411	20240924	142900	58310225	2710	2710	2710	2710	0
412	20240924	142800	58310225	2710	2710	2710	2710	0
413	20240924	142700	58310225	2710	2710	2710	2710	6
414	20240924	142600	58293965	2710	2710	2710	2710	0
415	20240924	142500	58293965	2710	2710	2710	2710	0
416	20240924	142400	58293965	2710	2705	2710	2705	5
417	20240924	142300	58280435	2670	2670	2670	2670	0
418	20240924	142200	58280435	2670	2705	2705	2670	1700
419	20240924	142100	53716445	2710	2710	2710	2710	0
420	20240924	142000	53716445	2710	2710	2710	2710	0
421	20240924	141900	53716445	2710	2710	2710	2710	185
422	20240924	141800	53215095	2710	2710	2710	2710	0
423	20240924	141700	53215095	2710	2710	2710	2710	0
424	20240924	141600	53215095	2710	2710	2710	2710	1
425	20240924	141500	53212385	2710	2710	2710	2710	0
426	20240924	141400	53212385	2710	2710	2710	2710	0
427	20240924	141300	53212385	2710	2710	2710	2710	0
428	20240924	141200	53212385	2710	2710	2710	2710	5
429	20240924	141100	53198835	2710	2710	2710	2710	0
430	20240924	141000	53198835	2710	2710	2710	2710	0
431	20240924	140900	53198835	2710	2710	2710	2710	0
432	20240924	140800	53198835	2710	2710	2710	2710	5
433	20240924	140700	53185285	2710	2710	2710	2710	0
434	20240924	140600	53185285	2710	2710	2710	2710	0
435	20240924	140500	53185285	2710	2710	2710	2710	0
436	20240924	140400	53185285	2710	2710	2710	2710	0
437	20240924	140300	53185285	2710	2710	2710	2710	0
438	20240924	140200	53185285	2710	2710	2710	2710	0
439	20240924	140100	53185285	2710	2710	2710	2710	0
440	20240924	140000	53185285	2710	2710	2710	2710	0
441	20240924	135900	53185285	2710	2710	2710	2710	0
442	20240924	135800	53185285	2710	2710	2710	2710	0
443	20240924	135700	53185285	2710	2710	2710	2710	0
444	20240924	135600	53185285	2710	2710	2710	2710	1
445	20240924	135500	53182575	2710	2710	2710	2710	0
446	20240924	135400	53182575	2710	2710	2710	2710	0
447	20240924	135300	53182575	2710	2710	2710	2710	0
448	20240924	135200	53182575	2710	2710	2710	2710	0
449	20240924	135100	53182575	2710	2710	2710	2710	0
450	20240924	135000	53182575	2710	2710	2710	2710	0
451	20240924	134900	53182575	2710	2710	2710	2710	0
452	20240924	134800	53182575	2710	2710	2710	2710	0
453	20240924	134700	53182575	2710	2710	2710	2710	0
454	20240924	134600	53182575	2710	2710	2710	2710	0
455	20240924	134500	53182575	2710	2710	2710	2710	0
456	20240924	134400	53182575	2710	2710	2710	2710	0
457	20240924	134300	53182575	2710	2710	2710	2710	0
458	20240924	134200	53182575	2710	2710	2710	2710	0
459	20240924	134100	53182575	2710	2710	2710	2710	8
460	20240924	134000	53160895	2710	2710	2710	2710	0
461	20240924	133900	53160895	2710	2710	2710	2710	1000
462	20240924	133800	50450895	2710	2710	2710	2710	0
463	20240924	133700	50450895	2710	2710	2710	2710	0
464	20240924	133600	50450895	2710	2710	2710	2710	0
465	20240924	133500	50450895	2710	2710	2710	2710	0
466	20240924	133400	50450895	2710	2710	2710	2710	0
467	20240924	133300	50450895	2710	2710	2710	2710	0
468	20240924	133200	50450895	2710	2710	2710	2710	0
469	20240924	133100	50450895	2710	2710	2710	2710	0
470	20240924	133000	50450895	2710	2710	2710	2710	0
471	20240924	132900	50450895	2710	2710	2710	2710	1
472	20240924	132800	50448185	2690	2690	2690	2690	0
473	20240924	132700	50448185	2690	2700	2700	2690	263
474	20240924	132600	49739540	2710	2710	2710	2710	0
475	20240924	132500	49739540	2710	2710	2710	2710	0
476	20240924	132400	49739540	2710	2710	2710	2710	21
477	20240924	132300	49682630	2710	2710	2710	2710	0
478	20240924	132200	49682630	2710	2710	2710	2710	0
479	20240924	132100	49682630	2710	2710	2710	2710	0
480	20240924	132000	49682630	2710	2710	2710	2710	0
481	20240924	131900	49682630	2710	2710	2710	2710	0
482	20240924	131800	49682630	2710	2710	2710	2710	0
483	20240924	131700	49682630	2710	2710	2710	2710	0
484	20240924	131600	49682630	2710	2710	2710	2710	0
485	20240924	131500	49682630	2710	2710	2710	2710	0
486	20240924	131400	49682630	2710	2710	2710	2710	0
487	20240924	131300	49682630	2710	2710	2710	2710	0
488	20240924	131200	49682630	2710	2710	2710	2710	0
489	20240924	131100	49682630	2710	2710	2710	2710	0
490	20240924	131000	49682630	2710	2710	2710	2710	0
491	20240924	130900	49682630	2710	2710	2710	2710	0
492	20240924	130800	49682630	2710	2710	2710	2710	0
493	20240924	130700	49682630	2710	2710	2710	2710	0
494	20240924	130600	49682630	2710	2710	2710	2710	0
495	20240924	130500	49682630	2710	2710	2710	2710	0
496	20240924	130400	49682630	2710	2710	2710	2710	0
497	20240924	130300	49682630	2710	2710	2710	2710	420
498	20240924	130200	48544430	2710	2710	2710	2710	0
499	20240924	130100	48544430	2710	2710	2710	2710	0
500	20240924	130000	48544430	2710	2710	2710	2710	1
501	20240924	125900	48541720	2710	2710	2710	2710	144
502	20240924	125800	48151480	2715	2715	2715	2715	0
503	20240924	125700	48151480	2715	2715	2715	2715	0
504	20240924	125600	48151480	2715	2715	2715	2715	0
505	20240924	125500	48151480	2715	2715	2715	2715	0
506	20240924	125400	48151480	2715	2715	2715	2715	0
507	20240924	125300	48151480	2715	2715	2715	2715	90
508	20240924	125200	47907130	2715	2715	2715	2715	0
509	20240924	125100	47907130	2715	2715	2715	2715	0
510	20240924	125000	47907130	2715	2715	2715	2715	0
511	20240924	124900	47907130	2715	2705	2715	2695	597
512	20240924	124800	46293280	2715	2715	2715	2715	0
513	20240924	124700	46293280	2715	2715	2715	2715	3
514	20240924	124600	46285135	2715	2715	2715	2715	0
515	20240924	124500	46285135	2715	2715	2715	2715	0
516	20240924	124400	46285135	2715	2715	2715	2715	0
517	20240924	124300	46285135	2715	2715	2715	2715	0
518	20240924	124200	46285135	2715	2715	2715	2715	0
519	20240924	124100	46285135	2715	2715	2715	2715	0
520	20240924	124000	46285135	2715	2715	2715	2715	2
521	20240924	123900	46279705	2715	2715	2715	2715	0
522	20240924	123800	46279705	2715	2715	2715	2715	0
523	20240924	123700	46279705	2715	2715	2715	2715	0
524	20240924	123600	46279705	2715	2715	2715	2715	0
525	20240924	123500	46279705	2715	2715	2715	2715	0
526	20240924	123400	46279705	2715	2715	2715	2715	0
527	20240924	123300	46279705	2715	2715	2715	2715	0
528	20240924	123200	46279705	2715	2715	2715	2715	0
529	20240924	123100	46279705	2715	2715	2715	2715	0
530	20240924	123000	46279705	2715	2715	2715	2715	0
531	20240924	122900	46279705	2715	2715	2715	2715	1
532	20240924	122800	46276990	2705	2705	2705	2705	4
533	20240924	122700	46266170	2715	2715	2715	2715	0
534	20240924	122600	46266170	2715	2715	2715	2715	0
535	20240924	122500	46266170	2715	2715	2715	2715	0
536	20240924	122400	46266170	2715	2715	2715	2715	0
537	20240924	122300	46266170	2715	2715	2715	2715	0
538	20240924	122200	46266170	2715	2715	2715	2715	0
539	20240924	122100	46266170	2715	2715	2715	2715	0
540	20240924	122000	46266170	2715	2715	2715	2715	0
541	20240924	121900	46266170	2715	2710	2715	2710	4
542	20240924	121800	46255315	2715	2715	2715	2715	0
543	20240924	121700	46255315	2715	2715	2715	2715	0
544	20240924	121600	46255315	2715	2715	2715	2715	0
545	20240924	121500	46255315	2715	2715	2715	2715	0
546	20240924	121400	46255315	2715	2715	2715	2715	0
547	20240924	121300	46255315	2715	2715	2715	2715	0
548	20240924	121200	46255315	2715	2715	2715	2715	0
549	20240924	121100	46255315	2715	2715	2715	2715	0
550	20240924	121000	46255315	2715	2715	2715	2715	0
551	20240924	120900	46255315	2715	2715	2715	2715	0
552	20240924	120800	46255315	2715	2715	2715	2715	0
553	20240924	120700	46255315	2715	2715	2715	2715	0
554	20240924	120600	46255315	2715	2715	2715	2715	0
555	20240924	120500	46255315	2715	2715	2715	2715	0
556	20240924	120400	46255315	2715	2715	2715	2715	13
557	20240924	120300	46220020	2715	2715	2715	2715	0
558	20240924	120200	46220020	2715	2715	2715	2715	12
559	20240924	120100	46187440	2715	2715	2715	2715	0
560	20240924	120000	46187440	2715	2715	2715	2715	0
561	20240924	115900	46187440	2715	2715	2715	2715	0
562	20240924	115800	46187440	2715	2715	2715	2715	0
563	20240924	115700	46187440	2715	2715	2715	2715	0
564	20240924	115600	46187440	2715	2715	2715	2715	0
565	20240924	115500	46187440	2715	2715	2715	2715	1
566	20240924	115400	46184725	2705	2705	2705	2705	0
567	20240924	115300	46184725	2705	2705	2705	2705	0
568	20240924	115200	46184725	2705	2715	2715	2705	11
569	20240924	115100	46154940	2715	2715	2715	2715	0
570	20240924	115000	46154940	2715	2715	2715	2715	0
571	20240924	114900	46154940	2715	2715	2715	2715	0
572	20240924	114800	46154940	2715	2715	2715	2715	0
573	20240924	114700	46154940	2715	2715	2715	2715	0
574	20240924	114600	46154940	2715	2715	2715	2715	34
575	20240924	114500	46062630	2715	2715	2715	2715	0
576	20240924	114400	46062630	2715	2715	2715	2715	33
577	20240924	114300	45973035	2715	2715	2715	2715	166
578	20240924	114200	45522345	2715	2710	2715	2710	20
579	20240924	114100	45468115	2710	2710	2710	2710	1
580	20240924	114000	45465405	2705	2705	2705	2705	0
581	20240924	113900	45465405	2705	2705	2705	2705	0
582	20240924	113800	45465405	2705	2705	2705	2705	0
583	20240924	113700	45465405	2705	2705	2705	2705	5
584	20240924	113600	45451880	2705	2705	2705	2705	1
585	20240924	113500	45449175	2715	2715	2715	2715	0
586	20240924	113400	45449175	2715	2715	2715	2715	0
587	20240924	113300	45449175	2715	2715	2715	2715	0
588	20240924	113200	45449175	2715	2715	2715	2715	0
589	20240924	113100	45449175	2715	2715	2715	2715	0
590	20240924	113000	45449175	2715	2715	2715	2715	0
591	20240924	112900	45449175	2715	2715	2715	2715	0
592	20240924	112800	45449175	2715	2715	2715	2715	2
593	20240924	112700	45443745	2700	2705	2705	2700	370
594	20240924	112600	44444735	2715	2710	2715	2710	23
595	20240924	112500	44382395	2715	2710	2715	2710	21
596	20240924	112400	44325480	2715	2715	2715	2715	0
597	20240924	112300	44325480	2715	2715	2715	2715	0
598	20240924	112200	44325480	2715	2715	2715	2715	0
599	20240924	112100	44325480	2715	2715	2715	2715	0
600	20240924	112000	44325480	2715	2710	2715	2710	15
601	20240924	111900	44284820	2710	2710	2710	2710	129
602	20240924	111800	43935230	2710	2710	2710	2710	0
603	20240924	111700	43935230	2710	2710	2710	2710	1
604	20240924	111600	43932520	2700	2700	2700	2700	0
605	20240924	111500	43932520	2700	2700	2700	2700	0
606	20240924	111400	43932520	2700	2700	2700	2700	0
607	20240924	111300	43932520	2700	2700	2700	2700	180
608	20240924	111200	43446520	2710	2710	2710	2710	0
609	20240924	111100	43446520	2710	2710	2710	2710	600
610	20240924	111000	41820520	2710	2710	2710	2710	1
611	20240924	110900	41817810	2710	2710	2710	2710	300
612	20240924	110800	41004810	2710	2710	2710	2710	0
613	20240924	110700	41004810	2710	2710	2710	2710	0
614	20240924	110600	41004810	2710	2710	2710	2710	0
615	20240924	110500	41004810	2710	2710	2710	2710	0
616	20240924	110400	41004810	2710	2710	2710	2710	0
617	20240924	110300	41004810	2710	2710	2710	2710	0
618	20240924	110200	41004810	2710	2710	2710	2710	0
619	20240924	110100	41004810	2710	2710	2710	2710	1
620	20240924	110000	41002100	2695	2695	2695	2695	1
621	20240924	105900	40999405	2710	2710	2710	2710	0
622	20240924	105800	40999405	2710	2710	2710	2710	0
623	20240924	105700	40999405	2710	2710	2710	2710	0
624	20240924	105600	40999405	2710	2710	2710	2710	0
625	20240924	105500	40999405	2710	2710	2710	2710	0
626	20240924	105400	40999405	2710	2710	2710	2710	0
627	20240924	105300	40999405	2710	2710	2710	2710	0
628	20240924	105200	40999405	2710	2710	2710	2710	1
629	20240924	105100	40996695	2710	2710	2710	2710	0
630	20240924	105000	40996695	2710	2710	2710	2710	0
631	20240924	104900	40996695	2710	2710	2710	2710	0
632	20240924	104800	40996695	2710	2710	2710	2710	0
633	20240924	104700	40996695	2710	2710	2710	2710	0
634	20240924	104600	40996695	2710	2695	2710	2695	501
635	20240924	104500	39646485	2710	2710	2710	2710	0
636	20240924	104400	39646485	2710	2710	2710	2710	0
637	20240924	104300	39646485	2710	2710	2710	2710	0
638	20240924	104200	39646485	2710	2710	2710	2710	2
639	20240924	104100	39641065	2695	2700	2700	2695	400
640	20240924	104000	38562035	2710	2710	2710	2710	0
641	20240924	103900	38562035	2710	2710	2710	2710	0
642	20240924	103800	38562035	2710	2710	2710	2710	0
643	20240924	103700	38562035	2710	2710	2710	2710	0
644	20240924	103600	38562035	2710	2710	2710	2710	0
645	20240924	103500	38562035	2710	2710	2710	2710	0
646	20240924	103400	38562035	2710	2710	2710	2710	0
647	20240924	103300	38562035	2710	2710	2710	2710	1
648	20240924	103200	38559325	2710	2710	2710	2710	0
649	20240924	103100	38559325	2710	2710	2710	2710	0
650	20240924	103000	38559325	2710	2710	2710	2710	0
651	20240924	102900	38559325	2710	2710	2710	2710	0
652	20240924	102800	38559325	2710	2710	2710	2710	0
653	20240924	102700	38559325	2710	2710	2710	2710	0
654	20240924	102600	38559325	2710	2710	2710	2710	0
655	20240924	102500	38559325	2710	2710	2710	2710	158
656	20240924	102400	38131145	2710	2710	2710	2710	3
657	20240924	102300	38123015	2710	2710	2710	2710	0
658	20240924	102200	38123015	2710	2710	2710	2710	0
659	20240924	102100	38123015	2710	2710	2710	2710	0
660	20240924	102000	38123015	2710	2700	2710	2700	101
661	20240924	101900	37850305	2700	2700	2700	2700	0
662	20240924	101800	37850305	2700	2700	2700	2700	5
663	20240924	101700	37836805	2700	2700	2700	2700	1
664	20240924	101600	37834105	2715	2715	2715	2715	0
665	20240924	101500	37834105	2715	2715	2715	2715	0
666	20240924	101400	37834105	2715	2715	2715	2715	0
667	20240924	101300	37834105	2715	2715	2715	2715	0
668	20240924	101200	37834105	2715	2715	2715	2715	0
669	20240924	101100	37834105	2715	2715	2715	2715	0
670	20240924	101000	37834105	2715	2715	2715	2715	0
671	20240924	100900	37834105	2715	2690	2715	2690	1788
672	20240924	100800	33024150	2700	2700	2700	2700	60
673	20240924	100700	32862150	2700	2690	2700	2690	11
674	20240924	100600	32832525	2700	2700	2700	2700	0
675	20240924	100500	32832525	2700	2700	2700	2700	0
676	20240924	100400	32832525	2700	2695	2700	2695	3
677	20240924	100300	32824430	2695	2695	2695	2695	1
678	20240924	100200	32821735	2705	2705	2705	2705	0
679	20240924	100100	32821735	2705	2700	2705	2700	24
680	20240924	100000	32756925	2700	2705	2705	2700	13
681	20240924	095900	32721815	2705	2705	2705	2705	1
682	20240924	095800	32719110	2685	2685	2685	2685	0
683	20240924	095700	32719110	2685	2705	2705	2685	678
684	20240924	095600	30891120	2710	2710	2710	2710	0
685	20240924	095500	30891120	2710	2710	2710	2710	2
686	20240924	095400	30885700	2720	2720	2720	2720	0
687	20240924	095300	30885700	2720	2710	2720	2710	414
688	20240924	095200	29763730	2710	2710	2710	2710	0
689	20240924	095100	29763730	2710	2710	2710	2710	0
690	20240924	095000	29763730	2710	2710	2710	2710	2
691	20240924	094900	29758310	2720	2720	2720	2720	0
692	20240924	094800	29758310	2720	2720	2720	2720	0
693	20240924	094700	29758310	2720	2715	2720	2705	1776
694	20240924	094600	24929280	2720	2720	2720	2720	0
695	20240924	094500	24929280	2720	2720	2720	2720	17
696	20240924	094400	24883040	2730	2730	2730	2730	0
697	20240924	094300	24883040	2730	2730	2730	2730	0
698	20240924	094200	24883040	2730	2730	2730	2730	0
699	20240924	094100	24883040	2730	2730	2730	2730	0
700	20240924	094000	24883040	2730	2730	2730	2730	4
701	20240924	093900	24872120	2730	2730	2730	2730	7
702	20240924	093800	24853010	2730	2730	2730	2730	0
703	20240924	093700	24853010	2730	2730	2730	2730	1
704	20240924	093600	24850280	2725	2725	2725	2725	0
705	20240924	093500	24850280	2725	2725	2725	2725	400
706	20240924	093400	23760280	2725	2725	2725	2725	0
707	20240924	093300	23760280	2725	2725	2725	2725	0
708	20240924	093200	23760280	2725	2725	2725	2725	0
709	20240924	093100	23760280	2725	2725	2725	2725	0
710	20240924	093000	23760280	2725	2725	2725	2725	1
711	20240924	092900	23757555	2725	2725	2725	2720	14
712	20240924	092800	23719410	2690	2720	2720	2685	2011
713	20240924	092700	18285355	2720	2720	2720	2720	0
714	20240924	092600	18285355	2720	2720	2720	2720	0
715	20240924	092500	18285355	2720	2725	2725	2720	52
716	20240924	092400	18143905	2730	2730	2730	2730	2
717	20240924	092300	18138445	2725	2725	2725	2725	498
718	20240924	092200	16781395	2720	2725	2725	2720	3
719	20240924	092100	16773225	2720	2720	2720	2720	141
720	20240924	092000	16389705	2720	2710	2720	2710	1567
721	20240924	091900	12138415	2710	2710	2710	2710	30
722	20240924	091800	12057115	2710	2710	2710	2710	554
723	20240924	091700	10555775	2710	2710	2710	2710	0
724	20240924	091600	10555775	2710	2710	2710	2710	2
725	20240924	091500	10550355	2710	2710	2710	2710	0
726	20240924	091400	10550355	2710	2710	2710	2710	11
727	20240924	091300	10520545	2710	2710	2710	2710	0
728	20240924	091200	10520545	2710	2710	2710	2710	0
729	20240924	091100	10520545	2710	2710	2710	2710	120
730	20240924	091000	10195345	2710	2715	2715	2710	4
731	20240924	090900	10184500	2710	2710	2710	2710	0
732	20240924	090800	10184500	2710	2710	2710	2710	100
733	20240924	090700	9913500	2715	2715	2715	2715	314
734	20240924	090600	9060990	2715	2715	2715	2715	200
735	20240924	090500	8517990	2715	2705	2715	2705	135
736	20240924	090400	8151865	2705	2705	2705	2705	0
737	20240924	090300	8151865	2705	2705	2705	2705	0
738	20240924	090200	8151865	2705	2705	2705	2705	8
739	20240924	090100	8130225	2705	2700	2705	2700	103
740	20240924	090000	7852110	2690	2690	2690	2690	97