KissMeData/348030/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	211100	74444675	4475	4475	4475	4475	1501
3	20240905	211000	74444675	4475	4475	4475	4475	0
4	20240905	210900	74444675	4475	4475	4475	4475	0
5	20240905	210800	74444675	4475	4475	4475	4475	0
6	20240905	210700	74444675	4475	4475	4475	4475	0
7	20240905	210600	74444675	4475	4475	4475	4475	0
8	20240905	210500	74444675	4475	4475	4475	4475	0
9	20240905	210400	74444675	4475	4475	4475	4475	0
10	20240905	210300	74444675	4475	4475	4475	4475	0
11	20240905	210200	74444675	4475	4475	4475	4475	0
12	20240905	210100	74444675	4475	4475	4475	4475	0
13	20240905	210000	74444675	4475	4475	4475	4475	0
14	20240905	205900	74444675	4475	4475	4475	4475	0
15	20240905	205800	74444675	4475	4475	4475	4475	0
16	20240905	205700	74444675	4475	4475	4475	4475	0
17	20240905	205600	74444675	4475	4475	4475	4475	0
18	20240905	205500	74444675	4475	4475	4475	4475	0
19	20240905	205400	74444675	4475	4475	4475	4475	0
20	20240905	205300	74444675	4475	4475	4475	4475	0
21	20240905	205200	74444675	4475	4475	4475	4475	0
22	20240905	205100	74444675	4475	4475	4475	4475	0
23	20240905	205000	74444675	4475	4475	4475	4475	0
24	20240905	204900	74444675	4475	4475	4475	4475	0
25	20240905	204800	74444675	4475	4475	4475	4475	0
26	20240905	204700	74444675	4475	4475	4475	4475	0
27	20240905	204600	74444675	4475	4475	4475	4475	0
28	20240905	204500	74444675	4475	4475	4475	4475	0
29	20240905	204400	74444675	4475	4475	4475	4475	0
30	20240905	204300	74444675	4475	4475	4475	4475	0
31	20240905	204200	74444675	4475	4475	4475	4475	0
32	20240905	204100	74444675	4475	4475	4475	4475	1501
33	20240905	204000	74444675	4475	4475	4475	4475	0
34	20240905	203900	74444675	4475	4475	4475	4475	0
35	20240905	203800	74444675	4475	4475	4475	4475	0
36	20240905	203700	74444675	4475	4475	4475	4475	0
37	20240905	203600	74444675	4475	4475	4475	4475	0
38	20240905	203500	74444675	4475	4475	4475	4475	0
39	20240905	203400	74444675	4475	4475	4475	4475	0
40	20240905	203300	74444675	4475	4475	4475	4475	0
41	20240905	203200	74444675	4475	4475	4475	4475	0
42	20240905	203100	74444675	4475	4475	4475	4475	0
43	20240905	203000	74444675	4475	4475	4475	4475	0
44	20240905	202900	74444675	4475	4475	4475	4475	0
45	20240905	202800	74444675	4475	4475	4475	4475	0
46	20240905	202700	74444675	4475	4475	4475	4475	0
47	20240905	202600	74444675	4475	4475	4475	4475	0
48	20240905	202500	74444675	4475	4475	4475	4475	0
49	20240905	202400	74444675	4475	4475	4475	4475	0
50	20240905	202300	74444675	4475	4475	4475	4475	0
51	20240905	202200	74444675	4475	4475	4475	4475	0
52	20240905	202100	74444675	4475	4475	4475	4475	0
53	20240905	202000	74444675	4475	4475	4475	4475	0
54	20240905	201900	74444675	4475	4475	4475	4475	0
55	20240905	201800	74444675	4475	4475	4475	4475	0
56	20240905	201700	74444675	4475	4475	4475	4475	0
57	20240905	201600	74444675	4475	4475	4475	4475	0
58	20240905	201500	74444675	4475	4475	4475	4475	0
59	20240905	201400	74444675	4475	4475	4475	4475	0
60	20240905	201300	74444675	4475	4475	4475	4475	0
61	20240905	201200	74444675	4475	4475	4475	4475	0
62	20240905	201100	74444675	4475	4475	4475	4475	1501
63	20240905	201000	74444675	4475	4475	4475	4475	0
64	20240905	200900	74444675	4475	4475	4475	4475	0
65	20240905	200800	74444675	4475	4475	4475	4475	0
66	20240905	200700	74444675	4475	4475	4475	4475	0
67	20240905	200600	74444675	4475	4475	4475	4475	0
68	20240905	200500	74444675	4475	4475	4475	4475	0
69	20240905	200400	74444675	4475	4475	4475	4475	0
70	20240905	200300	74444675	4475	4475	4475	4475	0
71	20240905	200200	74444675	4475	4475	4475	4475	0
72	20240905	200100	74444675	4475	4475	4475	4475	0
73	20240905	200000	74444675	4475	4475	4475	4475	0
74	20240905	195900	74444675	4475	4475	4475	4475	0
75	20240905	195800	74444675	4475	4475	4475	4475	0
76	20240905	195700	74444675	4475	4475	4475	4475	0
77	20240905	195600	74444675	4475	4475	4475	4475	0
78	20240905	195500	74444675	4475	4475	4475	4475	0
79	20240905	195400	74444675	4475	4475	4475	4475	0
80	20240905	195300	74444675	4475	4475	4475	4475	0
81	20240905	195200	74444675	4475	4475	4475	4475	0
82	20240905	195100	74444675	4475	4475	4475	4475	0
83	20240905	195000	74444675	4475	4475	4475	4475	0
84	20240905	194900	74444675	4475	4475	4475	4475	0
85	20240905	194800	74444675	4475	4475	4475	4475	0
86	20240905	194700	74444675	4475	4475	4475	4475	0
87	20240905	194600	74444675	4475	4475	4475	4475	0
88	20240905	194500	74444675	4475	4475	4475	4475	0
89	20240905	194400	74444675	4475	4475	4475	4475	0
90	20240905	194300	74444675	4475	4475	4475	4475	0
91	20240905	194200	74444675	4475	4475	4475	4475	0
92	20240905	194100	74444675	4475	4475	4475	4475	1501
93	20240905	194000	74444675	4475	4475	4475	4475	0
94	20240905	193900	74444675	4475	4475	4475	4475	0
95	20240905	193800	74444675	4475	4475	4475	4475	0
96	20240905	193700	74444675	4475	4475	4475	4475	0
97	20240905	193600	74444675	4475	4475	4475	4475	0
98	20240905	193500	74444675	4475	4475	4475	4475	0
99	20240905	193400	74444675	4475	4475	4475	4475	0
100	20240905	193300	74444675	4475	4475	4475	4475	0
101	20240905	193200	74444675	4475	4475	4475	4475	0
102	20240905	193100	74444675	4475	4475	4475	4475	0
103	20240905	193000	74444675	4475	4475	4475	4475	0
104	20240905	192900	74444675	4475	4475	4475	4475	0
105	20240905	192800	74444675	4475	4475	4475	4475	0
106	20240905	192700	74444675	4475	4475	4475	4475	0
107	20240905	192600	74444675	4475	4475	4475	4475	0
108	20240905	192500	74444675	4475	4475	4475	4475	0
109	20240905	192400	74444675	4475	4475	4475	4475	0
110	20240905	192300	74444675	4475	4475	4475	4475	0
111	20240905	192200	74444675	4475	4475	4475	4475	0
112	20240905	192100	74444675	4475	4475	4475	4475	0
113	20240905	192000	74444675	4475	4475	4475	4475	0
114	20240905	191900	74444675	4475	4475	4475	4475	0
115	20240905	191800	74444675	4475	4475	4475	4475	0
116	20240905	191700	74444675	4475	4475	4475	4475	0
117	20240905	191600	74444675	4475	4475	4475	4475	0
118	20240905	191500	74444675	4475	4475	4475	4475	0
119	20240905	191400	74444675	4475	4475	4475	4475	0
120	20240905	191300	74444675	4475	4475	4475	4475	0
121	20240905	191200	74444675	4475	4475	4475	4475	0
122	20240905	191100	74444675	4475	4475	4475	4475	1501
123	20240905	191000	74444675	4475	4475	4475	4475	0
124	20240905	190900	74444675	4475	4475	4475	4475	0
125	20240905	190800	74444675	4475	4475	4475	4475	0
126	20240905	190700	74444675	4475	4475	4475	4475	0
127	20240905	190600	74444675	4475	4475	4475	4475	0
128	20240905	190500	74444675	4475	4475	4475	4475	0
129	20240905	190400	74444675	4475	4475	4475	4475	0
130	20240905	190300	74444675	4475	4475	4475	4475	0
131	20240905	190200	74444675	4475	4475	4475	4475	0
132	20240905	190100	74444675	4475	4475	4475	4475	0
133	20240905	190000	74444675	4475	4475	4475	4475	0
134	20240905	185900	74444675	4475	4475	4475	4475	0
135	20240905	185800	74444675	4475	4475	4475	4475	0
136	20240905	185700	74444675	4475	4475	4475	4475	0
137	20240905	185600	74444675	4475	4475	4475	4475	0
138	20240905	185500	74444675	4475	4475	4475	4475	0
139	20240905	185400	74444675	4475	4475	4475	4475	0
140	20240905	185300	74444675	4475	4475	4475	4475	0
141	20240905	185200	74444675	4475	4475	4475	4475	0
142	20240905	185100	74444675	4475	4475	4475	4475	0
143	20240905	185000	74444675	4475	4475	4475	4475	0
144	20240905	184900	74444675	4475	4475	4475	4475	0
145	20240905	184800	74444675	4475	4475	4475	4475	0
146	20240905	184700	74444675	4475	4475	4475	4475	0
147	20240905	184600	74444675	4475	4475	4475	4475	0
148	20240905	184500	74444675	4475	4475	4475	4475	0
149	20240905	184400	74444675	4475	4475	4475	4475	0
150	20240905	184300	74444675	4475	4475	4475	4475	0
151	20240905	184200	74444675	4475	4475	4475	4475	0
152	20240905	184100	74444675	4475	4475	4475	4475	1501
153	20240905	184000	74444675	4475	4475	4475	4475	0
154	20240905	183900	74444675	4475	4475	4475	4475	0
155	20240905	183800	74444675	4475	4475	4475	4475	0
156	20240905	183700	74444675	4475	4475	4475	4475	0
157	20240905	183600	74444675	4475	4475	4475	4475	0
158	20240905	183500	74444675	4475	4475	4475	4475	0
159	20240905	183400	74444675	4475	4475	4475	4475	0
160	20240905	183300	74444675	4475	4475	4475	4475	0
161	20240905	183200	74444675	4475	4475	4475	4475	0
162	20240905	183100	74444675	4475	4475	4475	4475	0
163	20240905	183000	74444675	4475	4475	4475	4475	0
164	20240905	182900	74444675	4475	4475	4475	4475	0
165	20240905	182800	74444675	4475	4475	4475	4475	0
166	20240905	182700	74444675	4475	4475	4475	4475	0
167	20240905	182600	74444675	4475	4475	4475	4475	0
168	20240905	182500	74444675	4475	4475	4475	4475	0
169	20240905	182400	74444675	4475	4475	4475	4475	0
170	20240905	182300	74444675	4475	4475	4475	4475	0
171	20240905	182200	74444675	4475	4475	4475	4475	0
172	20240905	182100	74444675	4475	4475	4475	4475	0
173	20240905	182000	74444675	4475	4475	4475	4475	0
174	20240905	181900	74444675	4475	4475	4475	4475	0
175	20240905	181800	74444675	4475	4475	4475	4475	0
176	20240905	181700	74444675	4475	4475	4475	4475	0
177	20240905	181600	74444675	4475	4475	4475	4475	0
178	20240905	181500	74444675	4475	4475	4475	4475	0
179	20240905	181400	74444675	4475	4475	4475	4475	0
180	20240905	181300	74444675	4475	4475	4475	4475	0
181	20240905	181200	74444675	4475	4475	4475	4475	0
182	20240905	181100	74444675	4475	4475	4475	4475	1501
183	20240905	181000	74444675	4475	4475	4475	4475	0
184	20240905	180900	74444675	4475	4475	4475	4475	0
185	20240905	180800	74444675	4475	4475	4475	4475	0
186	20240905	180700	74444675	4475	4475	4475	4475	0
187	20240905	180600	74444675	4475	4475	4475	4475	0
188	20240905	180500	74444675	4475	4475	4475	4475	0
189	20240905	180400	74444675	4475	4475	4475	4475	0
190	20240905	180300	74444675	4475	4475	4475	4475	0
191	20240905	180200	74444675	4475	4475	4475	4475	0
192	20240905	180100	74444675	4475	4475	4475	4475	0
193	20240905	180000	74444675	4475	4475	4475	4475	0
194	20240905	175900	74444675	4475	4475	4475	4475	0
195	20240905	175800	74444675	4475	4475	4475	4475	0
196	20240905	175700	74444675	4475	4475	4475	4475	0
197	20240905	175600	74444675	4475	4475	4475	4475	0
198	20240905	175500	74444675	4475	4475	4475	4475	0
199	20240905	175400	74444675	4475	4475	4475	4475	0
200	20240905	175300	74444675	4475	4475	4475	4475	0
201	20240905	175200	74444675	4475	4475	4475	4475	0
202	20240905	175100	74444675	4475	4475	4475	4475	0
203	20240905	175000	74444675	4475	4475	4475	4475	0
204	20240905	174900	74444675	4475	4475	4475	4475	0
205	20240905	174800	74444675	4475	4475	4475	4475	0
206	20240905	174700	74444675	4475	4475	4475	4475	0
207	20240905	174600	74444675	4475	4475	4475	4475	0
208	20240905	174500	74444675	4475	4475	4475	4475	0
209	20240905	174400	74444675	4475	4475	4475	4475	0
210	20240905	174300	74444675	4475	4475	4475	4475	0
211	20240905	174200	74444675	4475	4475	4475	4475	0
212	20240905	174100	74444675	4475	4475	4475	4475	1501
213	20240905	174000	74444675	4475	4475	4475	4475	0
214	20240905	173900	74444675	4475	4475	4475	4475	0
215	20240905	173800	74444675	4475	4475	4475	4475	0
216	20240905	173700	74444675	4475	4475	4475	4475	0
217	20240905	173600	74444675	4475	4475	4475	4475	0
218	20240905	173500	74444675	4475	4475	4475	4475	0
219	20240905	173400	74444675	4475	4475	4475	4475	0
220	20240905	173300	74444675	4475	4475	4475	4475	0
221	20240905	173200	74444675	4475	4475	4475	4475	0
222	20240905	173100	74444675	4475	4475	4475	4475	0
223	20240905	173000	74444675	4475	4475	4475	4475	0
224	20240905	172900	74444675	4475	4475	4475	4475	0
225	20240905	172800	74444675	4475	4475	4475	4475	0
226	20240905	172700	74444675	4475	4475	4475	4475	0
227	20240905	172600	74444675	4475	4475	4475	4475	0
228	20240905	172500	74444675	4475	4475	4475	4475	0
229	20240905	172400	74444675	4475	4475	4475	4475	0
230	20240905	172300	74444675	4475	4475	4475	4475	0
231	20240905	172200	74444675	4475	4475	4475	4475	0
232	20240905	172100	74444675	4475	4475	4475	4475	0
233	20240905	172000	74444675	4475	4475	4475	4475	0
234	20240905	171900	74444675	4475	4475	4475	4475	0
235	20240905	171800	74444675	4475	4475	4475	4475	0
236	20240905	171700	74444675	4475	4475	4475	4475	0
237	20240905	171600	74444675	4475	4475	4475	4475	0
238	20240905	171500	74444675	4475	4475	4475	4475	0
239	20240905	171400	74444675	4475	4475	4475	4475	0
240	20240905	171300	74444675	4475	4475	4475	4475	0
241	20240905	171200	74444675	4475	4475	4475	4475	0
242	20240905	171100	74444675	4475	4475	4475	4475	1501
243	20240905	171000	74444675	4475	4475	4475	4475	0
244	20240905	170900	74444675	4475	4475	4475	4475	0
245	20240905	170800	74444675	4475	4475	4475	4475	0
246	20240905	170700	74444675	4475	4475	4475	4475	0
247	20240905	170600	74444675	4475	4475	4475	4475	0
248	20240905	170500	74444675	4475	4475	4475	4475	0
249	20240905	170400	74444675	4475	4475	4475	4475	0
250	20240905	170300	74444675	4475	4475	4475	4475	0
251	20240905	170200	74444675	4475	4475	4475	4475	0
252	20240905	170100	74444675	4475	4475	4475	4475	0
253	20240905	170000	74444675	4475	4475	4475	4475	0
254	20240905	165900	74444675	4475	4475	4475	4475	0
255	20240905	165800	74444675	4475	4475	4475	4475	0
256	20240905	165700	74444675	4475	4475	4475	4475	0
257	20240905	165600	74444675	4475	4475	4475	4475	0
258	20240905	165500	74444675	4475	4475	4475	4475	0
259	20240905	165400	74444675	4475	4475	4475	4475	0
260	20240905	165300	74444675	4475	4475	4475	4475	0
261	20240905	165200	74444675	4475	4475	4475	4475	0
262	20240905	165100	74444675	4475	4475	4475	4475	0
263	20240905	165000	74444675	4475	4475	4475	4475	0
264	20240905	164900	74444675	4475	4475	4475	4475	0
265	20240905	164800	74444675	4475	4475	4475	4475	0
266	20240905	164700	74444675	4475	4475	4475	4475	0
267	20240905	164600	74444675	4475	4475	4475	4475	0
268	20240905	164500	74444675	4475	4475	4475	4475	0
269	20240905	164400	74444675	4475	4475	4475	4475	0
270	20240905	164300	74444675	4475	4475	4475	4475	0
271	20240905	164200	74444675	4475	4475	4475	4475	0
272	20240905	164100	74444675	4475	4475	4475	4475	1501
273	20240905	164000	74444675	4475	4475	4475	4475	0
274	20240905	163900	74444675	4475	4475	4475	4475	0
275	20240905	163800	74444675	4475	4475	4475	4475	0
276	20240905	163700	74444675	4475	4475	4475	4475	0
277	20240905	163600	74444675	4475	4475	4475	4475	0
278	20240905	163500	74444675	4475	4475	4475	4475	0
279	20240905	163400	74444675	4475	4475	4475	4475	0
280	20240905	163300	74444675	4475	4475	4475	4475	0
281	20240905	163200	74444675	4475	4475	4475	4475	0
282	20240905	163100	74444675	4475	4475	4475	4475	0
283	20240905	163000	74444675	4475	4475	4475	4475	0
284	20240905	162900	74444675	4475	4475	4475	4475	0
285	20240905	162800	74444675	4475	4475	4475	4475	0
286	20240905	162700	74444675	4475	4475	4475	4475	0
287	20240905	162600	74444675	4475	4475	4475	4475	0
288	20240905	162500	74444675	4475	4475	4475	4475	0
289	20240905	162400	74444675	4475	4475	4475	4475	0
290	20240905	162300	74444675	4475	4475	4475	4475	0
291	20240905	162200	74444675	4475	4475	4475	4475	0
292	20240905	162100	74444675	4475	4475	4475	4475	0
293	20240905	162000	74444675	4475	4475	4475	4475	0
294	20240905	161900	74444675	4475	4475	4475	4475	0
295	20240905	161800	74444675	4475	4475	4475	4475	0
296	20240905	161700	74444675	4475	4475	4475	4475	0
297	20240905	161600	74444675	4475	4475	4475	4475	0
298	20240905	161500	74444675	4475	4475	4475	4475	0
299	20240905	161400	74444675	4475	4475	4475	4475	0
300	20240905	161300	74444675	4475	4475	4475	4475	0
301	20240905	161200	74444675	4475	4475	4475	4475	0
302	20240905	161100	74444675	4475	4475	4475	4475	1501
303	20240905	161000	74444675	4475	4475	4475	4475	0
304	20240905	160900	74444675	4475	4475	4475	4475	0
305	20240905	160800	74444675	4475	4475	4475	4475	0
306	20240905	160700	74444675	4475	4475	4475	4475	0
307	20240905	160600	74444675	4475	4475	4475	4475	0
308	20240905	160500	74444675	4475	4475	4475	4475	0
309	20240905	160400	74444675	4475	4475	4475	4475	0
310	20240905	160300	74444675	4475	4475	4475	4475	0
311	20240905	160200	74444675	4475	4475	4475	4475	0
312	20240905	160100	74444675	4475	4475	4475	4475	0
313	20240905	160000	74444675	4475	4475	4475	4475	0
314	20240905	155900	74444675	4475	4475	4475	4475	0
315	20240905	155800	74444675	4475	4475	4475	4475	0
316	20240905	155700	74444675	4475	4475	4475	4475	0
317	20240905	155600	74444675	4475	4475	4475	4475	0
318	20240905	155500	74444675	4475	4475	4475	4475	0
319	20240905	155400	74444675	4475	4475	4475	4475	0
320	20240905	155300	74444675	4475	4475	4475	4475	0
321	20240905	155200	74444675	4475	4475	4475	4475	0
322	20240905	155100	74444675	4475	4475	4475	4475	0
323	20240905	155000	74444675	4475	4475	4475	4475	0
324	20240905	154900	74444675	4475	4475	4475	4475	0
325	20240905	154800	74444675	4475	4475	4475	4475	0
326	20240905	154700	74444675	4475	4475	4475	4475	0
327	20240905	154600	74444675	4475	4475	4475	4475	0
328	20240905	154500	74444675	4475	4475	4475	4475	0
329	20240905	154400	74444675	4475	4475	4475	4475	0
330	20240905	154300	74444675	4475	4475	4475	4475	0
331	20240905	154200	74444675	4475	4475	4475	4475	0
332	20240905	154100	74444675	4475	4475	4475	4475	1501
333	20240905	154000	74444675	4475	4475	4475	4475	0
334	20240905	153900	74444675	4475	4475	4475	4475	0
335	20240905	153800	74444675	4475	4475	4475	4475	0
336	20240905	153700	74444675	4475	4475	4475	4475	0
337	20240905	153600	74444675	4475	4475	4475	4475	0
338	20240905	153500	74444675	4475	4475	4475	4475	0
339	20240905	153400	74444675	4475	4475	4475	4475	0
340	20240905	153300	74444675	4475	4475	4475	4475	0
341	20240905	153200	74444675	4475	4475	4475	4475	0
342	20240905	153100	74444675	4475	4475	4475	4475	0
343	20240905	153000	74444675	4475	4475	4475	4475	1501
344	20240905	152900	67727700	4505	4505	4505	4505	0
345	20240905	152800	67727700	4505	4505	4505	4505	0
346	20240905	152700	67727700	4505	4505	4505	4505	0
347	20240905	152600	67727700	4505	4505	4505	4505	0
348	20240905	152500	67727700	4505	4505	4505	4505	0
349	20240905	152400	67727700	4505	4505	4505	4505	0
350	20240905	152300	67727700	4505	4505	4505	4505	0
351	20240905	152200	67727700	4505	4505	4505	4505	0
352	20240905	152100	67727700	4505	4505	4505	4505	0
353	20240905	152000	67727700	4505	4505	4505	4505	0
354	20240905	151900	67727700	4505	4505	4505	4505	0
355	20240905	151800	67727700	4505	4505	4505	4505	0
356	20240905	151700	67727700	4505	4505	4505	4505	0
357	20240905	151600	67727700	4505	4505	4505	4505	0
358	20240905	151500	67727700	4505	4505	4505	4505	0
359	20240905	151400	67727700	4505	4505	4505	4505	0
360	20240905	151300	67727700	4505	4505	4505	4505	0
361	20240905	151200	67727700	4505	4505	4505	4505	0
362	20240905	151100	67727700	4505	4505	4505	4505	0
363	20240905	151000	67727700	4505	4505	4505	4505	0
364	20240905	150900	67727700	4505	4505	4505	4505	1
365	20240905	150800	67723195	4465	4465	4465	4465	0
366	20240905	150700	67723195	4465	4465	4465	4465	0
367	20240905	150600	67723195	4465	4480	4480	4465	374
368	20240905	150500	66052485	4505	4505	4505	4505	1
369	20240905	150400	66047980	4510	4510	4510	4510	0
370	20240905	150300	66047980	4510	4510	4510	4510	0
371	20240905	150200	66047980	4510	4510	4510	4510	0
372	20240905	150100	66047980	4510	4510	4510	4510	0
373	20240905	150000	66047980	4510	4510	4510	4510	0
374	20240905	145900	66047980	4510	4510	4510	4510	0
375	20240905	145800	66047980	4510	4510	4510	4510	0
376	20240905	145700	66047980	4510	4510	4510	4510	0
377	20240905	145600	66047980	4510	4510	4510	4510	0
378	20240905	145500	66047980	4510	4510	4510	4510	0
379	20240905	145400	66047980	4510	4510	4510	4510	0
380	20240905	145300	66047980	4510	4510	4510	4510	10
381	20240905	145200	66002880	4510	4510	4510	4510	0
382	20240905	145100	66002880	4510	4510	4510	4510	0
383	20240905	145000	66002880	4510	4510	4510	4510	0
384	20240905	144900	66002880	4510	4510	4510	4510	0
385	20240905	144800	66002880	4510	4510	4510	4510	1
386	20240905	144700	65998370	4480	4480	4480	4480	0
387	20240905	144600	65998370	4480	4480	4480	4480	9
388	20240905	144500	65958050	4510	4510	4510	4510	0
389	20240905	144400	65958050	4510	4510	4510	4510	0
390	20240905	144300	65958050	4510	4510	4510	4510	0
391	20240905	144200	65958050	4510	4510	4510	4510	0
392	20240905	144100	65958050	4510	4510	4510	4510	0
393	20240905	144000	65958050	4510	4510	4510	4510	0
394	20240905	143900	65958050	4510	4500	4510	4500	4
395	20240905	143800	65940035	4495	4495	4495	4495	0
396	20240905	143700	65940035	4495	4490	4495	4490	434
397	20240905	143600	63990870	4490	4490	4490	4490	0
398	20240905	143500	63990870	4490	4490	4490	4490	0
399	20240905	143400	63990870	4490	4490	4490	4490	0
400	20240905	143300	63990870	4490	4490	4490	4490	0
401	20240905	143200	63990870	4490	4490	4490	4490	0
402	20240905	143100	63990870	4490	4490	4490	4490	0
403	20240905	143000	63990870	4490	4490	4490	4490	0
404	20240905	142900	63990870	4490	4490	4490	4490	0
405	20240905	142800	63990870	4490	4490	4490	4490	0
406	20240905	142700	63990870	4490	4490	4490	4490	0
407	20240905	142600	63990870	4490	4490	4490	4490	0
408	20240905	142500	63990870	4490	4490	4490	4490	0
409	20240905	142400	63990870	4490	4490	4490	4490	0
410	20240905	142300	63990870	4490	4490	4490	4490	0
411	20240905	142200	63990870	4490	4490	4490	4490	0
412	20240905	142100	63990870	4490	4490	4490	4490	0
413	20240905	142000	63990870	4490	4490	4490	4490	0
414	20240905	141900	63990870	4490	4490	4490	4490	0
415	20240905	141800	63990870	4490	4490	4490	4490	0
416	20240905	141700	63990870	4490	4490	4490	4490	0
417	20240905	141600	63990870	4490	4490	4490	4490	0
418	20240905	141500	63990870	4490	4490	4490	4490	0
419	20240905	141400	63990870	4490	4490	4490	4490	0
420	20240905	141300	63990870	4490	4490	4490	4490	0
421	20240905	141200	63990870	4490	4490	4490	4490	0
422	20240905	141100	63990870	4490	4490	4490	4490	0
423	20240905	141000	63990870	4490	4490	4490	4490	0
424	20240905	140900	63990870	4490	4490	4490	4490	0
425	20240905	140800	63990870	4490	4490	4490	4490	0
426	20240905	140700	63990870	4490	4490	4490	4490	0
427	20240905	140600	63990870	4490	4490	4490	4490	0
428	20240905	140500	63990870	4490	4490	4490	4490	0
429	20240905	140400	63990870	4490	4490	4490	4490	0
430	20240905	140300	63990870	4490	4465	4490	4460	312
431	20240905	140200	62597995	4475	4475	4475	4475	0
432	20240905	140100	62597995	4475	4475	4475	4475	0
433	20240905	140000	62597995	4475	4475	4475	4475	0
434	20240905	135900	62597995	4475	4475	4475	4475	0
435	20240905	135800	62597995	4475	4475	4475	4475	0
436	20240905	135700	62597995	4475	4475	4475	4475	0
437	20240905	135600	62597995	4475	4475	4475	4475	0
438	20240905	135500	62597995	4475	4475	4475	4475	0
439	20240905	135400	62597995	4475	4475	4475	4475	0
440	20240905	135300	62597995	4475	4475	4475	4475	1727
441	20240905	135200	54869670	4470	4470	4470	4470	0
442	20240905	135100	54869670	4470	4470	4470	4470	0
443	20240905	135000	54869670	4470	4470	4470	4470	0
444	20240905	134900	54869670	4470	4470	4470	4470	0
445	20240905	134800	54869670	4470	4470	4470	4470	0
446	20240905	134700	54869670	4470	4470	4470	4470	0
447	20240905	134600	54869670	4470	4470	4470	4470	0
448	20240905	134500	54869670	4470	4470	4470	4470	0
449	20240905	134400	54869670	4470	4470	4470	4470	0
450	20240905	134300	54869670	4470	4470	4470	4470	0
451	20240905	134200	54869670	4470	4470	4470	4470	2
452	20240905	134100	54860730	4470	4470	4470	4470	0
453	20240905	134000	54860730	4470	4470	4470	4470	0
454	20240905	133900	54860730	4470	4470	4470	4470	0
455	20240905	133800	54860730	4470	4470	4470	4470	0
456	20240905	133700	54860730	4470	4470	4470	4470	0
457	20240905	133600	54860730	4470	4470	4470	4470	0
458	20240905	133500	54860730	4470	4470	4470	4470	0
459	20240905	133400	54860730	4470	4470	4470	4470	0
460	20240905	133300	54860730	4470	4470	4470	4470	0
461	20240905	133200	54860730	4470	4470	4470	4470	0
462	20240905	133100	54860730	4470	4475	4475	4470	116
463	20240905	133000	54342195	4475	4475	4475	4475	0
464	20240905	132900	54342195	4475	4475	4475	4475	0
465	20240905	132800	54342195	4475	4475	4475	4475	0
466	20240905	132700	54342195	4475	4475	4475	4475	0
467	20240905	132600	54342195	4475	4475	4475	4475	0
468	20240905	132500	54342195	4475	4475	4475	4475	0
469	20240905	132400	54342195	4475	4475	4475	4475	0
470	20240905	132300	54342195	4475	4475	4475	4475	0
471	20240905	132200	54342195	4475	4475	4475	4475	0
472	20240905	132100	54342195	4475	4475	4475	4475	0
473	20240905	132000	54342195	4475	4475	4475	4475	0
474	20240905	131900	54342195	4475	4475	4475	4475	0
475	20240905	131800	54342195	4475	4475	4475	4475	0
476	20240905	131700	54342195	4475	4475	4475	4475	0
477	20240905	131600	54342195	4475	4475	4475	4475	0
478	20240905	131500	54342195	4475	4475	4475	4475	0
479	20240905	131400	54342195	4475	4475	4475	4475	11
480	20240905	131300	54292970	4490	4490	4490	4490	0
481	20240905	131200	54292970	4490	4490	4490	4490	0
482	20240905	131100	54292970	4490	4490	4490	4490	67
483	20240905	131000	53992140	4500	4500	4500	4500	0
484	20240905	130900	53992140	4500	4500	4500	4500	0
485	20240905	130800	53992140	4500	4500	4500	4500	0
486	20240905	130700	53992140	4500	4500	4500	4500	0
487	20240905	130600	53992140	4500	4500	4500	4500	0
488	20240905	130500	53992140	4500	4500	4500	4500	0
489	20240905	130400	53992140	4500	4500	4500	4500	0
490	20240905	130300	53992140	4500	4500	4500	4500	0
491	20240905	130200	53992140	4500	4500	4500	4500	0
492	20240905	130100	53992140	4500	4500	4500	4500	0
493	20240905	130000	53992140	4500	4500	4500	4500	0
494	20240905	125900	53992140	4500	4500	4500	4500	0
495	20240905	125800	53992140	4500	4500	4500	4500	0
496	20240905	125700	53992140	4500	4500	4500	4500	0
497	20240905	125600	53992140	4500	4500	4500	4500	0
498	20240905	125500	53992140	4500	4500	4500	4500	0
499	20240905	125400	53992140	4500	4500	4500	4500	0
500	20240905	125300	53992140	4500	4500	4500	4500	0
501	20240905	125200	53992140	4500	4500	4500	4500	0
502	20240905	125100	53992140	4500	4500	4500	4500	0
503	20240905	125000	53992140	4500	4500	4500	4500	0
504	20240905	124900	53992140	4500	4500	4500	4500	0
505	20240905	124800	53992140	4500	4500	4500	4500	0
506	20240905	124700	53992140	4500	4500	4500	4500	39
507	20240905	124600	53816640	4510	4510	4510	4510	0
508	20240905	124500	53816640	4510	4510	4510	4510	0
509	20240905	124400	53816640	4510	4510	4510	4510	0
510	20240905	124300	53816640	4510	4510	4510	4510	0
511	20240905	124200	53816640	4510	4510	4510	4510	0
512	20240905	124100	53816640	4510	4510	4510	4510	0
513	20240905	124000	53816640	4510	4510	4510	4510	0
514	20240905	123900	53816640	4510	4510	4510	4510	0
515	20240905	123800	53816640	4510	4510	4510	4510	0
516	20240905	123700	53816640	4510	4510	4510	4510	0
517	20240905	123600	53816640	4510	4510	4510	4510	0
518	20240905	123500	53816640	4510	4510	4510	4510	0
519	20240905	123400	53816640	4510	4510	4510	4510	0
520	20240905	123300	53816640	4510	4510	4510	4510	0
521	20240905	123200	53816640	4510	4510	4510	4510	0
522	20240905	123100	53816640	4510	4510	4510	4510	0
523	20240905	123000	53816640	4510	4510	4510	4510	0
524	20240905	122900	53816640	4510	4510	4510	4510	0
525	20240905	122800	53816640	4510	4510	4510	4510	690
526	20240905	122700	50704740	4510	4515	4515	4510	156
527	20240905	122600	50000560	4510	4510	4510	4510	0
528	20240905	122500	50000560	4510	4510	4510	4510	0
529	20240905	122400	50000560	4510	4510	4510	4510	0
530	20240905	122300	50000560	4510	4510	4510	4510	0
531	20240905	122200	50000560	4510	4510	4510	4510	0
532	20240905	122100	50000560	4510	4510	4510	4510	0
533	20240905	122000	50000560	4510	4510	4510	4510	0
534	20240905	121900	50000560	4510	4510	4510	4510	0
535	20240905	121800	50000560	4510	4510	4510	4510	0
536	20240905	121700	50000560	4510	4510	4510	4510	0
537	20240905	121600	50000560	4510	4510	4510	4510	0
538	20240905	121500	50000560	4510	4510	4510	4510	0
539	20240905	121400	50000560	4510	4510	4510	4510	0
540	20240905	121300	50000560	4510	4510	4510	4510	0
541	20240905	121200	50000560	4510	4510	4510	4510	0
542	20240905	121100	50000560	4510	4510	4510	4510	0
543	20240905	121000	50000560	4510	4510	4510	4510	0
544	20240905	120900	50000560	4510	4510	4510	4510	0
545	20240905	120800	50000560	4510	4510	4510	4510	0
546	20240905	120700	50000560	4510	4510	4510	4510	0
547	20240905	120600	50000560	4510	4510	4510	4510	0
548	20240905	120500	50000560	4510	4510	4510	4510	0
549	20240905	120400	50000560	4510	4510	4510	4510	0
550	20240905	120300	50000560	4510	4510	4510	4510	599
551	20240905	120200	47299070	4510	4515	4515	4510	37
552	20240905	120100	47132090	4515	4515	4515	4515	0
553	20240905	120000	47132090	4515	4515	4515	4515	0
554	20240905	115900	47132090	4515	4515	4515	4515	0
555	20240905	115800	47132090	4515	4515	4515	4515	0
556	20240905	115700	47132090	4515	4515	4515	4515	0
557	20240905	115600	47132090	4515	4515	4515	4515	0
558	20240905	115500	47132090	4515	4515	4515	4515	1
559	20240905	115400	47127575	4545	4545	4545	4545	0
560	20240905	115300	47127575	4545	4545	4545	4545	0
561	20240905	115200	47127575	4545	4545	4545	4545	0
562	20240905	115100	47127575	4545	4545	4545	4545	0
563	20240905	115000	47127575	4545	4545	4545	4545	22
564	20240905	114900	47027585	4545	4510	4545	4510	11
565	20240905	114800	46977905	4550	4550	4550	4550	0
566	20240905	114700	46977905	4550	4550	4550	4550	0
567	20240905	114600	46977905	4550	4550	4550	4550	0
568	20240905	114500	46977905	4550	4550	4550	4550	0
569	20240905	114400	46977905	4550	4550	4550	4550	0
570	20240905	114300	46977905	4550	4550	4550	4550	0
571	20240905	114200	46977905	4550	4550	4550	4550	0
572	20240905	114100	46977905	4550	4550	4550	4550	0
573	20240905	114000	46977905	4550	4550	4550	4550	0
574	20240905	113900	46977905	4550	4550	4550	4550	0
575	20240905	113800	46977905	4550	4550	4550	4550	0
576	20240905	113700	46977905	4550	4550	4550	4550	0
577	20240905	113600	46977905	4550	4550	4550	4550	0
578	20240905	113500	46977905	4550	4540	4550	4510	268
579	20240905	113400	45768335	4545	4545	4545	4545	0
580	20240905	113300	45768335	4545	4545	4545	4545	0
581	20240905	113200	45768335	4545	4545	4545	4545	0
582	20240905	113100	45768335	4545	4545	4545	4545	0
583	20240905	113000	45768335	4545	4545	4545	4545	0
584	20240905	112900	45768335	4545	4545	4545	4545	0
585	20240905	112800	45768335	4545	4545	4545	4545	0
586	20240905	112700	45768335	4545	4545	4545	4545	0
587	20240905	112600	45768335	4545	4545	4545	4545	0
588	20240905	112500	45768335	4545	4545	4545	4545	0
589	20240905	112400	45768335	4545	4545	4545	4545	10
590	20240905	112300	45722885	4545	4545	4545	4545	0
591	20240905	112200	45722885	4545	4545	4545	4545	0
592	20240905	112100	45722885	4545	4545	4545	4545	107
593	20240905	112000	45236570	4550	4550	4550	4550	0
594	20240905	111900	45236570	4550	4550	4550	4550	0
595	20240905	111800	45236570	4550	4550	4550	4550	0
596	20240905	111700	45236570	4550	4550	4550	4550	0
597	20240905	111600	45236570	4550	4550	4550	4550	30
598	20240905	111500	45100070	4545	4545	4545	4545	0
599	20240905	111400	45100070	4545	4545	4545	4545	0
600	20240905	111300	45100070	4545	4545	4545	4545	0
601	20240905	111200	45100070	4545	4545	4545	4545	0
602	20240905	111100	45100070	4545	4540	4545	4540	66
603	20240905	111000	44800295	4540	4540	4540	4540	0
604	20240905	110900	44800295	4540	4540	4540	4540	230
605	20240905	110800	43756095	4545	4545	4545	4545	406
606	20240905	110700	41910825	4545	4545	4545	4545	12
607	20240905	110600	41856285	4550	4550	4550	4550	114
608	20240905	110500	41337585	4550	4550	4550	4550	1
609	20240905	110400	41333035	4550	4550	4550	4550	39
610	20240905	110300	41155585	4555	4555	4555	4555	0
611	20240905	110200	41155585	4555	4555	4555	4555	78
612	20240905	110100	40800295	4555	4555	4555	4555	0
613	20240905	110000	40800295	4555	4555	4555	4555	0
614	20240905	105900	40800295	4555	4555	4555	4555	0
615	20240905	105800	40800295	4555	4555	4555	4555	0
616	20240905	105700	40800295	4555	4555	4555	4555	0
617	20240905	105600	40800295	4555	4555	4555	4555	0
618	20240905	105500	40800295	4555	4555	4555	4555	0
619	20240905	105400	40800295	4555	4555	4555	4555	58
620	20240905	105300	40536105	4555	4555	4555	4555	3
621	20240905	105200	40522440	4555	4555	4555	4555	0
622	20240905	105100	40522440	4555	4555	4555	4555	0
623	20240905	105000	40522440	4555	4555	4555	4555	0
624	20240905	104900	40522440	4555	4555	4555	4555	0
625	20240905	104800	40522440	4555	4555	4555	4555	0
626	20240905	104700	40522440	4555	4555	4555	4555	0
627	20240905	104600	40522440	4555	4555	4555	4555	0
628	20240905	104500	40522440	4555	4555	4555	4555	0
629	20240905	104400	40522440	4555	4555	4555	4555	0
630	20240905	104300	40522440	4555	4575	4575	4555	1294
631	20240905	104200	34621400	4580	4580	4580	4580	0
632	20240905	104100	34621400	4580	4580	4580	4580	0
633	20240905	104000	34621400	4580	4580	4580	4580	0
634	20240905	103900	34621400	4580	4580	4580	4580	10
635	20240905	103800	34575600	4580	4580	4580	4580	0
636	20240905	103700	34575600	4580	4580	4580	4580	100
637	20240905	103600	34117600	4615	4615	4615	4615	0
638	20240905	103500	34117600	4615	4615	4615	4615	0
639	20240905	103400	34117600	4615	4615	4615	4615	0
640	20240905	103300	34117600	4615	4615	4615	4615	0
641	20240905	103200	34117600	4615	4615	4615	4615	0
642	20240905	103100	34117600	4615	4615	4615	4615	0
643	20240905	103000	34117600	4615	4615	4615	4615	0
644	20240905	102900	34117600	4615	4615	4615	4615	0
645	20240905	102800	34117600	4615	4615	4615	4615	0
646	20240905	102700	34117600	4615	4615	4615	4615	0
647	20240905	102600	34117600	4615	4615	4615	4615	0
648	20240905	102500	34117600	4615	4615	4615	4615	0
649	20240905	102400	34117600	4615	4615	4615	4615	0
650	20240905	102300	34117600	4615	4615	4615	4615	0
651	20240905	102200	34117600	4615	4615	4615	4615	0
652	20240905	102100	34117600	4615	4615	4615	4615	0
653	20240905	102000	34117600	4615	4615	4615	4615	0
654	20240905	101900	34117600	4615	4615	4615	4615	0
655	20240905	101800	34117600	4615	4615	4615	4615	0
656	20240905	101700	34117600	4615	4585	4615	4575	154
657	20240905	101600	33412830	4615	4615	4615	4615	0
658	20240905	101500	33412830	4615	4615	4615	4615	0
659	20240905	101400	33412830	4615	4615	4615	4615	0
660	20240905	101300	33412830	4615	4615	4615	4615	0
661	20240905	101200	33412830	4615	4615	4615	4615	0
662	20240905	101100	33412830	4615	4615	4615	4615	0
663	20240905	101000	33412830	4615	4615	4615	4615	0
664	20240905	100900	33412830	4615	4615	4615	4615	0
665	20240905	100800	33412830	4615	4615	4615	4615	0
666	20240905	100700	33412830	4615	4615	4615	4615	0
667	20240905	100600	33412830	4615	4615	4615	4615	0
668	20240905	100500	33412830	4615	4615	4615	4615	0
669	20240905	100400	33412830	4615	4615	4615	4615	0
670	20240905	100300	33412830	4615	4615	4615	4615	0
671	20240905	100200	33412830	4615	4615	4615	4615	0
672	20240905	100100	33412830	4615	4615	4615	4615	0
673	20240905	100000	33412830	4615	4615	4615	4615	0
674	20240905	095900	33412830	4615	4615	4615	4615	0
675	20240905	095800	33412830	4615	4615	4615	4615	0
676	20240905	095700	33412830	4615	4615	4615	4615	0
677	20240905	095600	33412830	4615	4615	4615	4615	0
678	20240905	095500	33412830	4615	4615	4615	4615	0
679	20240905	095400	33412830	4615	4615	4615	4615	0
680	20240905	095300	33412830	4615	4615	4615	4615	0
681	20240905	095200	33412830	4615	4615	4615	4615	0
682	20240905	095100	33412830	4615	4615	4615	4615	0
683	20240905	095000	33412830	4615	4615	4615	4615	0
684	20240905	094900	33412830	4615	4615	4615	4615	0
685	20240905	094800	33412830	4615	4615	4615	4615	0
686	20240905	094700	33412830	4615	4615	4615	4615	0
687	20240905	094600	33412830	4615	4615	4615	4615	0
688	20240905	094500	33412830	4615	4615	4615	4615	0
689	20240905	094400	33412830	4615	4615	4615	4615	0
690	20240905	094300	33412830	4615	4615	4615	4615	1
691	20240905	094200	33408215	4590	4590	4590	4590	0
692	20240905	094100	33408215	4590	4590	4590	4590	0
693	20240905	094000	33408215	4590	4590	4590	4590	249
694	20240905	093900	32265305	4620	4620	4620	4620	5
695	20240905	093800	32242205	4620	4620	4620	4620	1
696	20240905	093700	32237585	4620	4590	4620	4590	441
697	20240905	093600	30213365	4620	4620	4620	4620	1
698	20240905	093500	30208745	4615	4615	4615	4615	461
699	20240905	093400	28081230	4615	4615	4615	4615	1
700	20240905	093300	28076615	4580	4615	4615	4580	39
701	20240905	093200	27897645	4615	4615	4615	4615	0
702	20240905	093100	27897645	4615	4615	4615	4615	0
703	20240905	093000	27897645	4615	4615	4615	4615	0
704	20240905	092900	27897645	4615	4615	4615	4615	29
705	20240905	092800	27763810	4615	4615	4615	4615	0
706	20240905	092700	27763810	4615	4615	4615	4615	0
707	20240905	092600	27763810	4615	4615	4615	4615	1
708	20240905	092500	27759195	4615	4615	4615	4615	0
709	20240905	092400	27759195	4615	4605	4615	4600	488
710	20240905	092300	25510785	4600	4600	4600	4600	172
711	20240905	092200	24719585	4605	4605	4605	4605	0
712	20240905	092100	24719585	4605	4605	4605	4605	0
713	20240905	092000	24719585	4605	4605	4605	4605	1
714	20240905	091900	24714980	4595	4595	4595	4595	0
715	20240905	091800	24714980	4595	4595	4595	4595	0
716	20240905	091700	24714980	4595	4595	4595	4595	0
717	20240905	091600	24714980	4595	4595	4595	4595	0
718	20240905	091500	24714980	4595	4595	4595	4595	430
719	20240905	091400	22739130	4600	4565	4600	4565	4
720	20240905	091300	22720835	4610	4610	4610	4610	0
721	20240905	091200	22720835	4610	4610	4610	4610	0
722	20240905	091100	22720835	4610	4610	4610	4610	0
723	20240905	091000	22720835	4610	4610	4610	4610	0
724	20240905	090900	22720835	4610	4610	4610	4610	0
725	20240905	090800	22720835	4610	4610	4610	4610	1
726	20240905	090700	22716225	4595	4565	4615	4565	315
727	20240905	090600	21268220	4565	4565	4565	4565	0
728	20240905	090500	21268220	4565	4565	4570	4565	197
729	20240905	090400	20367955	4555	4510	4565	4510	803
730	20240905	090300	16722175	4510	4510	4510	4510	117
731	20240905	090200	16194505	4560	4535	4560	4410	2683
732	20240905	090100	4226490	4530	4530	4530	4530	0
733	20240905	090000	4226490	4530	4530	4530	4530	933