KissMeData/054800/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193800	92814070	9160	9160	9160	9160	207
3	20240925	193700	92814070	9160	9160	9160	9160	0
4	20240925	193600	92814070	9160	9160	9160	9160	0
5	20240925	193500	92814070	9160	9160	9160	9160	0
6	20240925	193400	92814070	9160	9160	9160	9160	0
7	20240925	193300	92814070	9160	9160	9160	9160	0
8	20240925	193200	92814070	9160	9160	9160	9160	0
9	20240925	193100	92814070	9160	9160	9160	9160	0
10	20240925	193000	92814070	9160	9160	9160	9160	0
11	20240925	192900	92814070	9160	9160	9160	9160	0
12	20240925	192800	92814070	9160	9160	9160	9160	0
13	20240925	192700	92814070	9160	9160	9160	9160	0
14	20240925	192600	92814070	9160	9160	9160	9160	0
15	20240925	192500	92814070	9160	9160	9160	9160	0
16	20240925	192400	92814070	9160	9160	9160	9160	0
17	20240925	192300	92814070	9160	9160	9160	9160	0
18	20240925	192200	92814070	9160	9160	9160	9160	0
19	20240925	192100	92814070	9160	9160	9160	9160	0
20	20240925	192000	92814070	9160	9160	9160	9160	0
21	20240925	191900	92814070	9160	9160	9160	9160	0
22	20240925	191800	92814070	9160	9160	9160	9160	0
23	20240925	191700	92814070	9160	9160	9160	9160	0
24	20240925	191600	92814070	9160	9160	9160	9160	0
25	20240925	191500	92814070	9160	9160	9160	9160	0
26	20240925	191400	92814070	9160	9160	9160	9160	0
27	20240925	191300	92814070	9160	9160	9160	9160	0
28	20240925	191200	92814070	9160	9160	9160	9160	0
29	20240925	191100	92814070	9160	9160	9160	9160	0
30	20240925	191000	92814070	9160	9160	9160	9160	0
31	20240925	190900	92814070	9160	9160	9160	9160	0
32	20240925	190800	92814070	9160	9160	9160	9160	207
33	20240925	190700	92814070	9160	9160	9160	9160	0
34	20240925	190600	92814070	9160	9160	9160	9160	0
35	20240925	190500	92814070	9160	9160	9160	9160	0
36	20240925	190400	92814070	9160	9160	9160	9160	0
37	20240925	190300	92814070	9160	9160	9160	9160	0
38	20240925	190200	92814070	9160	9160	9160	9160	0
39	20240925	190100	92814070	9160	9160	9160	9160	0
40	20240925	190000	92814070	9160	9160	9160	9160	0
41	20240925	185900	92814070	9160	9160	9160	9160	0
42	20240925	185800	92814070	9160	9160	9160	9160	0
43	20240925	185700	92814070	9160	9160	9160	9160	0
44	20240925	185600	92814070	9160	9160	9160	9160	0
45	20240925	185500	92814070	9160	9160	9160	9160	0
46	20240925	185400	92814070	9160	9160	9160	9160	0
47	20240925	185300	92814070	9160	9160	9160	9160	0
48	20240925	185200	92814070	9160	9160	9160	9160	0
49	20240925	185100	92814070	9160	9160	9160	9160	0
50	20240925	185000	92814070	9160	9160	9160	9160	0
51	20240925	184900	92814070	9160	9160	9160	9160	0
52	20240925	184800	92814070	9160	9160	9160	9160	0
53	20240925	184700	92814070	9160	9160	9160	9160	0
54	20240925	184600	92814070	9160	9160	9160	9160	0
55	20240925	184500	92814070	9160	9160	9160	9160	0
56	20240925	184400	92814070	9160	9160	9160	9160	0
57	20240925	184300	92814070	9160	9160	9160	9160	0
58	20240925	184200	92814070	9160	9160	9160	9160	0
59	20240925	184100	92814070	9160	9160	9160	9160	0
60	20240925	184000	92814070	9160	9160	9160	9160	0
61	20240925	183900	92814070	9160	9160	9160	9160	0
62	20240925	183800	92814070	9160	9160	9160	9160	207
63	20240925	183700	92814070	9160	9160	9160	9160	0
64	20240925	183600	92814070	9160	9160	9160	9160	0
65	20240925	183500	92814070	9160	9160	9160	9160	0
66	20240925	183400	92814070	9160	9160	9160	9160	0
67	20240925	183300	92814070	9160	9160	9160	9160	0
68	20240925	183200	92814070	9160	9160	9160	9160	0
69	20240925	183100	92814070	9160	9160	9160	9160	0
70	20240925	183000	92814070	9160	9160	9160	9160	0
71	20240925	182900	92814070	9160	9160	9160	9160	0
72	20240925	182800	92814070	9160	9160	9160	9160	0
73	20240925	182700	92814070	9160	9160	9160	9160	0
74	20240925	182600	92814070	9160	9160	9160	9160	0
75	20240925	182500	92814070	9160	9160	9160	9160	0
76	20240925	182400	92814070	9160	9160	9160	9160	0
77	20240925	182300	92814070	9160	9160	9160	9160	0
78	20240925	182200	92814070	9160	9160	9160	9160	0
79	20240925	182100	92814070	9160	9160	9160	9160	0
80	20240925	182000	92814070	9160	9160	9160	9160	0
81	20240925	181900	92814070	9160	9160	9160	9160	0
82	20240925	181800	92814070	9160	9160	9160	9160	0
83	20240925	181700	92814070	9160	9160	9160	9160	0
84	20240925	181600	92814070	9160	9160	9160	9160	0
85	20240925	181500	92814070	9160	9160	9160	9160	0
86	20240925	181400	92814070	9160	9160	9160	9160	0
87	20240925	181300	92814070	9160	9160	9160	9160	0
88	20240925	181200	92814070	9160	9160	9160	9160	0
89	20240925	181100	92814070	9160	9160	9160	9160	0
90	20240925	181000	92814070	9160	9160	9160	9160	0
91	20240925	180900	92814070	9160	9160	9160	9160	0
92	20240925	180800	92814070	9160	9160	9160	9160	207
93	20240925	180700	92814070	9160	9160	9160	9160	0
94	20240925	180600	92814070	9160	9160	9160	9160	0
95	20240925	180500	92814070	9160	9160	9160	9160	0
96	20240925	180400	92814070	9160	9160	9160	9160	0
97	20240925	180300	92814070	9160	9160	9160	9160	0
98	20240925	180200	92814070	9160	9160	9160	9160	0
99	20240925	180100	92814070	9160	9160	9160	9160	0
100	20240925	180000	92814070	9160	9160	9160	9160	0
101	20240925	175900	92814070	9160	9160	9160	9160	0
102	20240925	175800	92814070	9160	9160	9160	9160	0
103	20240925	175700	92814070	9160	9160	9160	9160	0
104	20240925	175600	92814070	9160	9160	9160	9160	0
105	20240925	175500	92814070	9160	9160	9160	9160	0
106	20240925	175400	92814070	9160	9160	9160	9160	0
107	20240925	175300	92814070	9160	9160	9160	9160	0
108	20240925	175200	92814070	9160	9160	9160	9160	0
109	20240925	175100	92814070	9160	9160	9160	9160	0
110	20240925	175000	92814070	9160	9160	9160	9160	0
111	20240925	174900	92814070	9160	9160	9160	9160	0
112	20240925	174800	92814070	9160	9160	9160	9160	0
113	20240925	174700	92814070	9160	9160	9160	9160	0
114	20240925	174600	92814070	9160	9160	9160	9160	0
115	20240925	174500	92814070	9160	9160	9160	9160	0
116	20240925	174400	92814070	9160	9160	9160	9160	0
117	20240925	174300	92814070	9160	9160	9160	9160	0
118	20240925	174200	92814070	9160	9160	9160	9160	0
119	20240925	174100	92814070	9160	9160	9160	9160	0
120	20240925	174000	92814070	9160	9160	9160	9160	0
121	20240925	173900	92814070	9160	9160	9160	9160	0
122	20240925	173800	92814070	9160	9160	9160	9160	207
123	20240925	173700	92814070	9160	9160	9160	9160	0
124	20240925	173600	92814070	9160	9160	9160	9160	0
125	20240925	173500	92814070	9160	9160	9160	9160	0
126	20240925	173400	92814070	9160	9160	9160	9160	0
127	20240925	173300	92814070	9160	9160	9160	9160	0
128	20240925	173200	92814070	9160	9160	9160	9160	0
129	20240925	173100	92814070	9160	9160	9160	9160	0
130	20240925	173000	92814070	9160	9160	9160	9160	0
131	20240925	172900	92814070	9160	9160	9160	9160	0
132	20240925	172800	92814070	9160	9160	9160	9160	0
133	20240925	172700	92814070	9160	9160	9160	9160	0
134	20240925	172600	92814070	9160	9160	9160	9160	0
135	20240925	172500	92814070	9160	9160	9160	9160	0
136	20240925	172400	92814070	9160	9160	9160	9160	0
137	20240925	172300	92814070	9160	9160	9160	9160	0
138	20240925	172200	92814070	9160	9160	9160	9160	0
139	20240925	172100	92814070	9160	9160	9160	9160	0
140	20240925	172000	92814070	9160	9160	9160	9160	0
141	20240925	171900	92814070	9160	9160	9160	9160	0
142	20240925	171800	92814070	9160	9160	9160	9160	0
143	20240925	171700	92814070	9160	9160	9160	9160	0
144	20240925	171600	92814070	9160	9160	9160	9160	0
145	20240925	171500	92814070	9160	9160	9160	9160	0
146	20240925	171400	92814070	9160	9160	9160	9160	0
147	20240925	171300	92814070	9160	9160	9160	9160	0
148	20240925	171200	92814070	9160	9160	9160	9160	0
149	20240925	171100	92814070	9160	9160	9160	9160	0
150	20240925	171000	92814070	9160	9160	9160	9160	0
151	20240925	170900	92814070	9160	9160	9160	9160	0
152	20240925	170800	92814070	9160	9160	9160	9160	207
153	20240925	170700	92814070	9160	9160	9160	9160	0
154	20240925	170600	92814070	9160	9160	9160	9160	0
155	20240925	170500	92814070	9160	9160	9160	9160	0
156	20240925	170400	92814070	9160	9160	9160	9160	0
157	20240925	170300	92814070	9160	9160	9160	9160	0
158	20240925	170200	92814070	9160	9160	9160	9160	0
159	20240925	170100	92814070	9160	9160	9160	9160	0
160	20240925	170000	92814070	9160	9160	9160	9160	0
161	20240925	165900	92814070	9160	9160	9160	9160	0
162	20240925	165800	92814070	9160	9160	9160	9160	0
163	20240925	165700	92814070	9160	9160	9160	9160	0
164	20240925	165600	92814070	9160	9160	9160	9160	0
165	20240925	165500	92814070	9160	9160	9160	9160	0
166	20240925	165400	92814070	9160	9160	9160	9160	0
167	20240925	165300	92814070	9160	9160	9160	9160	0
168	20240925	165200	92814070	9160	9160	9160	9160	0
169	20240925	165100	92814070	9160	9160	9160	9160	0
170	20240925	165000	92814070	9160	9160	9160	9160	0
171	20240925	164900	92814070	9160	9160	9160	9160	0
172	20240925	164800	92814070	9160	9160	9160	9160	0
173	20240925	164700	92814070	9160	9160	9160	9160	0
174	20240925	164600	92814070	9160	9160	9160	9160	0
175	20240925	164500	92814070	9160	9160	9160	9160	0
176	20240925	164400	92814070	9160	9160	9160	9160	0
177	20240925	164300	92814070	9160	9160	9160	9160	0
178	20240925	164200	92814070	9160	9160	9160	9160	0
179	20240925	164100	92814070	9160	9160	9160	9160	0
180	20240925	164000	92814070	9160	9160	9160	9160	0
181	20240925	163900	92814070	9160	9160	9160	9160	0
182	20240925	163800	92814070	9160	9160	9160	9160	207
183	20240925	163700	92814070	9160	9160	9160	9160	0
184	20240925	163600	92814070	9160	9160	9160	9160	0
185	20240925	163500	92814070	9160	9160	9160	9160	0
186	20240925	163400	92814070	9160	9160	9160	9160	0
187	20240925	163300	92814070	9160	9160	9160	9160	0
188	20240925	163200	92814070	9160	9160	9160	9160	0
189	20240925	163100	92814070	9160	9160	9160	9160	0
190	20240925	163000	92814070	9160	9160	9160	9160	0
191	20240925	162900	92814070	9160	9160	9160	9160	0
192	20240925	162800	92814070	9160	9160	9160	9160	0
193	20240925	162700	92814070	9160	9160	9160	9160	0
194	20240925	162600	92814070	9160	9160	9160	9160	0
195	20240925	162500	92814070	9160	9160	9160	9160	0
196	20240925	162400	92814070	9160	9160	9160	9160	0
197	20240925	162300	92814070	9160	9160	9160	9160	0
198	20240925	162200	92814070	9160	9160	9160	9160	0
199	20240925	162100	92814070	9160	9160	9160	9160	0
200	20240925	162000	92814070	9160	9160	9160	9160	0
201	20240925	161900	92814070	9160	9160	9160	9160	0
202	20240925	161800	92814070	9160	9160	9160	9160	0
203	20240925	161700	92814070	9160	9160	9160	9160	0
204	20240925	161600	92814070	9160	9160	9160	9160	0
205	20240925	161500	92814070	9160	9160	9160	9160	0
206	20240925	161400	92814070	9160	9160	9160	9160	0
207	20240925	161300	92814070	9160	9160	9160	9160	0
208	20240925	161200	92814070	9160	9160	9160	9160	0
209	20240925	161100	92814070	9160	9160	9160	9160	0
210	20240925	161000	92814070	9160	9160	9160	9160	0
211	20240925	160900	92814070	9160	9160	9160	9160	0
212	20240925	160800	92814070	9160	9160	9160	9160	207
213	20240925	160700	92814070	9160	9160	9160	9160	0
214	20240925	160600	92814070	9160	9160	9160	9160	0
215	20240925	160500	92814070	9160	9160	9160	9160	0
216	20240925	160400	92814070	9160	9160	9160	9160	0
217	20240925	160300	92814070	9160	9160	9160	9160	0
218	20240925	160200	92814070	9160	9160	9160	9160	0
219	20240925	160100	92814070	9160	9160	9160	9160	0
220	20240925	160000	92814070	9160	9160	9160	9160	0
221	20240925	155900	92814070	9160	9160	9160	9160	0
222	20240925	155800	92814070	9160	9160	9160	9160	0
223	20240925	155700	92814070	9160	9160	9160	9160	0
224	20240925	155600	92814070	9160	9160	9160	9160	0
225	20240925	155500	92814070	9160	9160	9160	9160	0
226	20240925	155400	92814070	9160	9160	9160	9160	0
227	20240925	155300	92814070	9160	9160	9160	9160	0
228	20240925	155200	92814070	9160	9160	9160	9160	0
229	20240925	155100	92814070	9160	9160	9160	9160	0
230	20240925	155000	92814070	9160	9160	9160	9160	0
231	20240925	154900	92814070	9160	9160	9160	9160	0
232	20240925	154800	92814070	9160	9160	9160	9160	0
233	20240925	154700	92814070	9160	9160	9160	9160	0
234	20240925	154600	92814070	9160	9160	9160	9160	0
235	20240925	154500	92814070	9160	9160	9160	9160	0
236	20240925	154400	92814070	9160	9160	9160	9160	0
237	20240925	154300	92814070	9160	9160	9160	9160	0
238	20240925	154200	92814070	9160	9160	9160	9160	0
239	20240925	154100	92814070	9160	9160	9160	9160	0
240	20240925	154000	92814070	9160	9160	9160	9160	0
241	20240925	153900	92814070	9160	9160	9160	9160	0
242	20240925	153800	92814070	9160	9160	9160	9160	207
243	20240925	153700	92814070	9160	9160	9160	9160	0
244	20240925	153600	92814070	9160	9160	9160	9160	0
245	20240925	153500	92814070	9160	9160	9160	9160	0
246	20240925	153400	92814070	9160	9160	9160	9160	0
247	20240925	153300	92814070	9160	9160	9160	9160	0
248	20240925	153200	92814070	9160	9160	9160	9160	0
249	20240925	153100	92814070	9160	9160	9160	9160	0
250	20240925	153000	92814070	9160	9160	9160	9160	207
251	20240925	152900	90917950	9260	9260	9260	9260	0
252	20240925	152800	90917950	9260	9260	9260	9260	0
253	20240925	152700	90917950	9260	9260	9260	9260	0
254	20240925	152600	90917950	9260	9260	9260	9260	0
255	20240925	152500	90917950	9260	9260	9260	9260	0
256	20240925	152400	90917950	9260	9260	9260	9260	0
257	20240925	152300	90917950	9260	9260	9260	9260	0
258	20240925	152200	90917950	9260	9260	9260	9260	0
259	20240925	152100	90917950	9260	9260	9260	9260	0
260	20240925	152000	90917950	9260	9260	9260	9260	0
261	20240925	151900	90917950	9260	9260	9260	9260	0
262	20240925	151800	90917950	9260	9260	9260	9260	0
263	20240925	151700	90917950	9260	9260	9260	9260	0
264	20240925	151600	90917950	9260	9260	9260	9260	0
265	20240925	151500	90917950	9260	9260	9260	9260	0
266	20240925	151400	90917950	9260	9260	9260	9260	0
267	20240925	151300	90917950	9260	9260	9260	9260	0
268	20240925	151200	90917950	9260	9260	9260	9260	0
269	20240925	151100	90917950	9260	9260	9260	9260	0
270	20240925	151000	90917950	9260	9260	9260	9260	0
271	20240925	150900	90917950	9260	9260	9260	9260	0
272	20240925	150800	90917950	9260	9260	9260	9260	0
273	20240925	150700	90917950	9260	9260	9260	9260	0
274	20240925	150600	90917950	9260	9260	9260	9260	0
275	20240925	150500	90917950	9260	9260	9260	9260	0
276	20240925	150400	90917950	9260	9260	9260	9260	0
277	20240925	150300	90917950	9260	9260	9260	9260	0
278	20240925	150200	90917950	9260	9260	9260	9260	0
279	20240925	150100	90917950	9260	9270	9270	9260	10
280	20240925	150000	90825320	9270	9250	9270	9200	7501
281	20240925	145900	21775670	9270	9270	9270	9270	0
282	20240925	145800	21775670	9270	9270	9270	9270	0
283	20240925	145700	21775670	9270	9270	9270	9270	0
284	20240925	145600	21775670	9270	9270	9270	9270	0
285	20240925	145500	21775670	9270	9270	9270	9270	0
286	20240925	145400	21775670	9270	9270	9270	9270	0
287	20240925	145300	21775670	9270	9270	9270	9270	0
288	20240925	145200	21775670	9270	9270	9270	9270	0
289	20240925	145100	21775670	9270	9270	9270	9270	1
290	20240925	145000	21766400	9240	9240	9240	9240	0
291	20240925	144900	21766400	9240	9240	9240	9240	0
292	20240925	144800	21766400	9240	9240	9240	9240	0
293	20240925	144700	21766400	9240	9240	9240	9240	170
294	20240925	144600	20195600	9230	9230	9230	9230	0
295	20240925	144500	20195600	9230	9230	9230	9230	0
296	20240925	144400	20195600	9230	9230	9230	9230	0
297	20240925	144300	20195600	9230	9230	9230	9230	0
298	20240925	144200	20195600	9230	9230	9230	9230	0
299	20240925	144100	20195600	9230	9230	9230	9230	0
300	20240925	144000	20195600	9230	9240	9240	9230	2
301	20240925	143900	20177130	9240	9240	9240	9240	0
302	20240925	143800	20177130	9240	9240	9240	9240	0
303	20240925	143700	20177130	9240	9240	9240	9240	0
304	20240925	143600	20177130	9240	9240	9240	9240	0
305	20240925	143500	20177130	9240	9240	9240	9240	0
306	20240925	143400	20177130	9240	9240	9240	9240	0
307	20240925	143300	20177130	9240	9240	9240	9240	0
308	20240925	143200	20177130	9240	9240	9240	9240	0
309	20240925	143100	20177130	9240	9240	9240	9240	0
310	20240925	143000	20177130	9240	9240	9240	9240	0
311	20240925	142900	20177130	9240	9240	9240	9240	0
312	20240925	142800	20177130	9240	9240	9240	9240	0
313	20240925	142700	20177130	9240	9240	9240	9240	0
314	20240925	142600	20177130	9240	9240	9240	9240	0
315	20240925	142500	20177130	9240	9240	9240	9240	1
316	20240925	142400	20167890	9220	9220	9220	9220	0
317	20240925	142300	20167890	9220	9220	9220	9220	0
318	20240925	142200	20167890	9220	9220	9220	9220	0
319	20240925	142100	20167890	9220	9220	9220	9220	0
320	20240925	142000	20167890	9220	9220	9220	9220	0
321	20240925	141900	20167890	9220	9220	9220	9220	0
322	20240925	141800	20167890	9220	9220	9220	9220	0
323	20240925	141700	20167890	9220	9220	9220	9220	0
324	20240925	141600	20167890	9220	9220	9220	9220	0
325	20240925	141500	20167890	9220	9220	9220	9220	0
326	20240925	141400	20167890	9220	9220	9220	9220	0
327	20240925	141300	20167890	9220	9220	9220	9220	0
328	20240925	141200	20167890	9220	9220	9220	9220	0
329	20240925	141100	20167890	9220	9220	9220	9220	0
330	20240925	141000	20167890	9220	9220	9220	9220	0
331	20240925	140900	20167890	9220	9220	9220	9220	0
332	20240925	140800	20167890	9220	9220	9220	9220	0
333	20240925	140700	20167890	9220	9220	9220	9220	0
334	20240925	140600	20167890	9220	9220	9220	9220	0
335	20240925	140500	20167890	9220	9220	9220	9220	0
336	20240925	140400	20167890	9220	9220	9220	9220	0
337	20240925	140300	20167890	9220	9220	9220	9220	0
338	20240925	140200	20167890	9220	9220	9220	9220	0
339	20240925	140100	20167890	9220	9220	9220	9220	0
340	20240925	140000	20167890	9220	9220	9220	9220	0
341	20240925	135900	20167890	9220	9220	9220	9220	0
342	20240925	135800	20167890	9220	9220	9220	9220	0
343	20240925	135700	20167890	9220	9220	9220	9220	0
344	20240925	135600	20167890	9220	9220	9220	9220	0
345	20240925	135500	20167890	9220	9220	9220	9220	0
346	20240925	135400	20167890	9220	9220	9220	9220	0
347	20240925	135300	20167890	9220	9220	9220	9220	0
348	20240925	135200	20167890	9220	9220	9220	9220	0
349	20240925	135100	20167890	9220	9220	9220	9220	0
350	20240925	135000	20167890	9220	9220	9220	9220	0
351	20240925	134900	20167890	9220	9220	9220	9220	0
352	20240925	134800	20167890	9220	9220	9220	9220	0
353	20240925	134700	20167890	9220	9220	9220	9220	0
354	20240925	134600	20167890	9220	9220	9220	9220	0
355	20240925	134500	20167890	9220	9220	9220	9220	0
356	20240925	134400	20167890	9220	9220	9220	9220	0
357	20240925	134300	20167890	9220	9220	9220	9220	0
358	20240925	134200	20167890	9220	9220	9220	9220	0
359	20240925	134100	20167890	9220	9220	9220	9220	0
360	20240925	134000	20167890	9220	9220	9220	9220	0
361	20240925	133900	20167890	9220	9220	9220	9220	0
362	20240925	133800	20167890	9220	9220	9220	9220	0
363	20240925	133700	20167890	9220	9220	9220	9220	0
364	20240925	133600	20167890	9220	9220	9220	9220	0
365	20240925	133500	20167890	9220	9220	9220	9220	6
366	20240925	133400	20112570	9220	9220	9220	9220	4
367	20240925	133300	20075690	9220	9220	9220	9220	1
368	20240925	133200	20066470	9280	9280	9280	9280	0
369	20240925	133100	20066470	9280	9280	9280	9280	0
370	20240925	133000	20066470	9280	9280	9280	9280	0
371	20240925	132900	20066470	9280	9280	9280	9280	44
372	20240925	132800	19658150	9210	9210	9210	9210	0
373	20240925	132700	19658150	9210	9210	9210	9210	0
374	20240925	132600	19658150	9210	9210	9210	9210	0
375	20240925	132500	19658150	9210	9210	9210	9210	0
376	20240925	132400	19658150	9210	9210	9210	9210	0
377	20240925	132300	19658150	9210	9210	9210	9210	0
378	20240925	132200	19658150	9210	9210	9210	9210	0
379	20240925	132100	19658150	9210	9210	9210	9210	0
380	20240925	132000	19658150	9210	9210	9210	9210	0
381	20240925	131900	19658150	9210	9210	9210	9210	0
382	20240925	131800	19658150	9210	9210	9210	9210	0
383	20240925	131700	19658150	9210	9210	9210	9210	0
384	20240925	131600	19658150	9210	9210	9210	9210	0
385	20240925	131500	19658150	9210	9210	9210	9210	0
386	20240925	131400	19658150	9210	9210	9210	9210	0
387	20240925	131300	19658150	9210	9210	9210	9210	0
388	20240925	131200	19658150	9210	9210	9210	9210	0
389	20240925	131100	19658150	9210	9210	9210	9210	0
390	20240925	131000	19658150	9210	9210	9210	9210	0
391	20240925	130900	19658150	9210	9210	9210	9210	0
392	20240925	130800	19658150	9210	9210	9210	9210	0
393	20240925	130700	19658150	9210	9210	9210	9210	0
394	20240925	130600	19658150	9210	9210	9210	9210	0
395	20240925	130500	19658150	9210	9210	9210	9210	0
396	20240925	130400	19658150	9210	9210	9210	9210	0
397	20240925	130300	19658150	9210	9210	9210	9210	0
398	20240925	130200	19658150	9210	9210	9210	9210	0
399	20240925	130100	19658150	9210	9210	9210	9210	0
400	20240925	130000	19658150	9210	9280	9280	9210	101
401	20240925	125900	18720940	9280	9280	9280	9280	0
402	20240925	125800	18720940	9280	9280	9280	9280	0
403	20240925	125700	18720940	9280	9280	9280	9280	0
404	20240925	125600	18720940	9280	9280	9280	9280	0
405	20240925	125500	18720940	9280	9280	9280	9280	0
406	20240925	125400	18720940	9280	9280	9280	9280	0
407	20240925	125300	18720940	9280	9280	9280	9280	0
408	20240925	125200	18720940	9280	9280	9280	9280	0
409	20240925	125100	18720940	9280	9280	9280	9280	0
410	20240925	125000	18720940	9280	9280	9280	9280	0
411	20240925	124900	18720940	9280	9280	9280	9280	0
412	20240925	124800	18720940	9280	9280	9280	9280	0
413	20240925	124700	18720940	9280	9280	9280	9280	0
414	20240925	124600	18720940	9280	9280	9280	9280	0
415	20240925	124500	18720940	9280	9280	9280	9280	0
416	20240925	124400	18720940	9280	9280	9280	9280	0
417	20240925	124300	18720940	9280	9280	9280	9280	0
418	20240925	124200	18720940	9280	9280	9280	9280	686
419	20240925	124100	12354860	9280	9280	9280	9280	200
420	20240925	124000	10498860	9280	9280	9280	9280	0
421	20240925	123900	10498860	9280	9280	9280	9280	0
422	20240925	123800	10498860	9280	9280	9280	9280	0
423	20240925	123700	10498860	9280	9280	9280	9280	0
424	20240925	123600	10498860	9280	9280	9280	9280	0
425	20240925	123500	10498860	9280	9280	9280	9280	0
426	20240925	123400	10498860	9280	9280	9280	9280	0
427	20240925	123300	10498860	9280	9280	9280	9280	0
428	20240925	123200	10498860	9280	9280	9280	9280	0
429	20240925	123100	10498860	9280	9280	9280	9280	0
430	20240925	123000	10498860	9280	9280	9280	9280	0
431	20240925	122900	10498860	9280	9280	9280	9280	0
432	20240925	122800	10498860	9280	9280	9280	9280	0
433	20240925	122700	10498860	9280	9280	9280	9280	0
434	20240925	122600	10498860	9280	9280	9280	9280	0
435	20240925	122500	10498860	9280	9280	9280	9280	0
436	20240925	122400	10498860	9280	9280	9280	9280	0
437	20240925	122300	10498860	9280	9280	9280	9280	0
438	20240925	122200	10498860	9280	9280	9280	9280	0
439	20240925	122100	10498860	9280	9280	9280	9280	0
440	20240925	122000	10498860	9280	9280	9280	9280	0
441	20240925	121900	10498860	9280	9280	9280	9280	0
442	20240925	121800	10498860	9280	9280	9280	9280	0
443	20240925	121700	10498860	9280	9280	9280	9280	0
444	20240925	121600	10498860	9280	9280	9280	9280	0
445	20240925	121500	10498860	9280	9280	9280	9280	0
446	20240925	121400	10498860	9280	9280	9280	9280	0
447	20240925	121300	10498860	9280	9280	9280	9280	0
448	20240925	121200	10498860	9280	9280	9280	9280	0
449	20240925	121100	10498860	9280	9280	9280	9280	0
450	20240925	121000	10498860	9280	9280	9280	9280	0
451	20240925	120900	10498860	9280	9280	9280	9280	0
452	20240925	120800	10498860	9280	9280	9280	9280	0
453	20240925	120700	10498860	9280	9280	9280	9280	0
454	20240925	120600	10498860	9280	9280	9280	9280	0
455	20240925	120500	10498860	9280	9280	9280	9280	0
456	20240925	120400	10498860	9280	9280	9280	9280	0
457	20240925	120300	10498860	9280	9280	9280	9280	0
458	20240925	120200	10498860	9280	9280	9280	9280	0
459	20240925	120100	10498860	9280	9280	9280	9280	0
460	20240925	120000	10498860	9280	9280	9280	9280	0
461	20240925	115900	10498860	9280	9280	9280	9280	0
462	20240925	115800	10498860	9280	9280	9280	9280	0
463	20240925	115700	10498860	9280	9280	9280	9280	0
464	20240925	115600	10498860	9280	9280	9280	9280	0
465	20240925	115500	10498860	9280	9280	9280	9280	0
466	20240925	115400	10498860	9280	9280	9280	9280	0
467	20240925	115300	10498860	9280	9280	9280	9280	0
468	20240925	115200	10498860	9280	9280	9280	9280	0
469	20240925	115100	10498860	9280	9280	9280	9280	0
470	20240925	115000	10498860	9280	9280	9280	9280	0
471	20240925	114900	10498860	9280	9280	9280	9280	0
472	20240925	114800	10498860	9280	9280	9280	9280	0
473	20240925	114700	10498860	9280	9280	9280	9280	0
474	20240925	114600	10498860	9280	9280	9280	9280	0
475	20240925	114500	10498860	9280	9280	9280	9280	0
476	20240925	114400	10498860	9280	9280	9280	9280	0
477	20240925	114300	10498860	9280	9280	9280	9280	0
478	20240925	114200	10498860	9280	9280	9280	9280	0
479	20240925	114100	10498860	9280	9280	9280	9280	0
480	20240925	114000	10498860	9280	9280	9280	9280	0
481	20240925	113900	10498860	9280	9280	9280	9280	0
482	20240925	113800	10498860	9280	9280	9280	9280	0
483	20240925	113700	10498860	9280	9280	9280	9280	0
484	20240925	113600	10498860	9280	9280	9280	9280	0
485	20240925	113500	10498860	9280	9280	9280	9280	0
486	20240925	113400	10498860	9280	9280	9280	9280	0
487	20240925	113300	10498860	9280	9280	9280	9280	12
488	20240925	113200	10387500	9210	9210	9210	9210	0
489	20240925	113100	10387500	9210	9210	9210	9210	0
490	20240925	113000	10387500	9210	9210	9210	9210	0
491	20240925	112900	10387500	9210	9210	9210	9210	0
492	20240925	112800	10387500	9210	9210	9210	9210	0
493	20240925	112700	10387500	9210	9210	9210	9210	0
494	20240925	112600	10387500	9210	9210	9210	9210	0
495	20240925	112500	10387500	9210	9210	9210	9210	0
496	20240925	112400	10387500	9210	9210	9210	9210	0
497	20240925	112300	10387500	9210	9210	9210	9210	0
498	20240925	112200	10387500	9210	9210	9210	9210	0
499	20240925	112100	10387500	9210	9210	9210	9210	0
500	20240925	112000	10387500	9210	9210	9210	9210	0
501	20240925	111900	10387500	9210	9210	9210	9210	0
502	20240925	111800	10387500	9210	9210	9210	9210	0
503	20240925	111700	10387500	9210	9210	9210	9210	0
504	20240925	111600	10387500	9210	9210	9210	9210	0
505	20240925	111500	10387500	9210	9210	9210	9210	0
506	20240925	111400	10387500	9210	9210	9210	9210	0
507	20240925	111300	10387500	9210	9210	9210	9210	0
508	20240925	111200	10387500	9210	9210	9210	9210	0
509	20240925	111100	10387500	9210	9210	9210	9210	0
510	20240925	111000	10387500	9210	9210	9210	9210	0
511	20240925	110900	10387500	9210	9210	9210	9210	0
512	20240925	110800	10387500	9210	9220	9220	9210	2
513	20240925	110700	10369070	9280	9280	9280	9280	0
514	20240925	110600	10369070	9280	9280	9280	9280	0
515	20240925	110500	10369070	9280	9280	9280	9280	0
516	20240925	110400	10369070	9280	9280	9280	9280	0
517	20240925	110300	10369070	9280	9280	9280	9280	0
518	20240925	110200	10369070	9280	9280	9280	9280	0
519	20240925	110100	10369070	9280	9280	9280	9280	0
520	20240925	110000	10369070	9280	9280	9280	9280	0
521	20240925	105900	10369070	9280	9280	9280	9280	0
522	20240925	105800	10369070	9280	9280	9280	9280	0
523	20240925	105700	10369070	9280	9280	9280	9280	0
524	20240925	105600	10369070	9280	9280	9280	9280	0
525	20240925	105500	10369070	9280	9280	9280	9280	0
526	20240925	105400	10369070	9280	9280	9280	9280	0
527	20240925	105300	10369070	9280	9280	9280	9280	0
528	20240925	105200	10369070	9280	9280	9280	9280	0
529	20240925	105100	10369070	9280	9280	9280	9280	0
530	20240925	105000	10369070	9280	9280	9280	9280	0
531	20240925	104900	10369070	9280	9280	9280	9280	0
532	20240925	104800	10369070	9280	9280	9280	9280	0
533	20240925	104700	10369070	9280	9280	9280	9280	0
534	20240925	104600	10369070	9280	9280	9280	9280	0
535	20240925	104500	10369070	9280	9280	9280	9280	0
536	20240925	104400	10369070	9280	9280	9280	9280	0
537	20240925	104300	10369070	9280	9280	9280	9280	0
538	20240925	104200	10369070	9280	9280	9280	9280	0
539	20240925	104100	10369070	9280	9280	9280	9280	0
540	20240925	104000	10369070	9280	9280	9280	9280	0
541	20240925	103900	10369070	9280	9280	9280	9280	0
542	20240925	103800	10369070	9280	9280	9280	9280	0
543	20240925	103700	10369070	9280	9280	9280	9280	0
544	20240925	103600	10369070	9280	9280	9280	9280	0
545	20240925	103500	10369070	9280	9280	9280	9280	0
546	20240925	103400	10369070	9280	9280	9280	9280	0
547	20240925	103300	10369070	9280	9280	9280	9280	0
548	20240925	103200	10369070	9280	9280	9280	9280	0
549	20240925	103100	10369070	9280	9280	9280	9280	0
550	20240925	103000	10369070	9280	9280	9280	9280	0
551	20240925	102900	10369070	9280	9280	9280	9280	0
552	20240925	102800	10369070	9280	9280	9280	9280	0
553	20240925	102700	10369070	9280	9280	9280	9280	0
554	20240925	102600	10369070	9280	9280	9280	9280	0
555	20240925	102500	10369070	9280	9280	9280	9280	0
556	20240925	102400	10369070	9280	9280	9280	9280	0
557	20240925	102300	10369070	9280	9280	9280	9280	0
558	20240925	102200	10369070	9280	9280	9280	9280	0
559	20240925	102100	10369070	9280	9280	9280	9280	0
560	20240925	102000	10369070	9280	9280	9280	9280	0
561	20240925	101900	10369070	9280	9280	9280	9280	0
562	20240925	101800	10369070	9280	9280	9280	9280	0
563	20240925	101700	10369070	9280	9280	9280	9280	0
564	20240925	101600	10369070	9280	9280	9280	9280	0
565	20240925	101500	10369070	9280	9280	9280	9280	0
566	20240925	101400	10369070	9280	9280	9280	9280	0
567	20240925	101300	10369070	9280	9280	9280	9280	0
568	20240925	101200	10369070	9280	9280	9280	9280	0
569	20240925	101100	10369070	9280	9280	9280	9280	0
570	20240925	101000	10369070	9280	9280	9280	9280	0
571	20240925	100900	10369070	9280	9280	9280	9280	0
572	20240925	100800	10369070	9280	9280	9280	9280	0
573	20240925	100700	10369070	9280	9280	9280	9280	0
574	20240925	100600	10369070	9280	9280	9280	9280	0
575	20240925	100500	10369070	9280	9280	9280	9280	0
576	20240925	100400	10369070	9280	9280	9280	9280	0
577	20240925	100300	10369070	9280	9280	9280	9280	0
578	20240925	100200	10369070	9280	9280	9280	9280	0
579	20240925	100100	10369070	9280	9280	9280	9280	100
580	20240925	100000	9441070	9280	9280	9280	9280	0
581	20240925	095900	9441070	9280	9280	9280	9280	0
582	20240925	095800	9441070	9280	9280	9280	9280	0
583	20240925	095700	9441070	9280	9280	9280	9280	0
584	20240925	095600	9441070	9280	9280	9280	9280	0
585	20240925	095500	9441070	9280	9280	9280	9280	0
586	20240925	095400	9441070	9280	9280	9280	9280	0
587	20240925	095300	9441070	9280	9280	9280	9280	0
588	20240925	095200	9441070	9280	9280	9280	9280	0
589	20240925	095100	9441070	9280	9280	9280	9280	0
590	20240925	095000	9441070	9280	9280	9280	9280	0
591	20240925	094900	9441070	9280	9280	9280	9280	0
592	20240925	094800	9441070	9280	9280	9280	9280	0
593	20240925	094700	9441070	9280	9280	9280	9280	0
594	20240925	094600	9441070	9280	9280	9280	9280	0
595	20240925	094500	9441070	9280	9280	9280	9280	0
596	20240925	094400	9441070	9280	9280	9280	9280	0
597	20240925	094300	9441070	9280	9280	9280	9280	0
598	20240925	094200	9441070	9280	9280	9280	9280	0
599	20240925	094100	9441070	9280	9280	9280	9280	1
600	20240925	094000	9431790	9220	9220	9220	9220	0
601	20240925	093900	9431790	9220	9220	9220	9220	10
602	20240925	093800	9339590	9200	9200	9200	9200	0
603	20240925	093700	9339590	9200	9200	9200	9200	0
604	20240925	093600	9339590	9200	9200	9200	9200	0
605	20240925	093500	9339590	9200	9200	9200	9200	490
606	20240925	093400	4831590	9210	9210	9210	9210	0
607	20240925	093300	4831590	9210	9210	9210	9210	259
608	20240925	093200	2446200	9200	9200	9200	9200	1
609	20240925	093100	2437000	9270	9270	9270	9270	0
610	20240925	093000	2437000	9270	9270	9270	9270	0
611	20240925	092900	2437000	9270	9270	9270	9270	0
612	20240925	092800	2437000	9270	9330	9330	9270	19
613	20240925	092700	2260310	9440	9440	9440	9440	0
614	20240925	092600	2260310	9440	9260	9440	9260	117
615	20240925	092500	1167210	9200	9200	9200	9200	0
616	20240925	092400	1167210	9200	9200	9200	9200	0
617	20240925	092300	1167210	9200	9200	9200	9200	0
618	20240925	092200	1167210	9200	9200	9200	9200	0
619	20240925	092100	1167210	9200	9200	9200	9200	0
620	20240925	092000	1167210	9200	9200	9200	9200	0
621	20240925	091900	1167210	9200	9200	9200	9200	1
622	20240925	091800	1158010	9190	9190	9190	9190	0
623	20240925	091700	1158010	9190	9190	9190	9190	0
624	20240925	091600	1158010	9190	9190	9190	9190	0
625	20240925	091500	1158010	9190	9190	9190	9190	0
626	20240925	091400	1158010	9190	9190	9190	9190	57
627	20240925	091300	634180	9190	9200	9200	9190	68
628	20240925	091200	9210	9210	9210	9210	9210	0
629	20240925	091100	9210	9210	9210	9210	9210	0
630	20240925	091000	9210	9210	9210	9210	9210	0
631	20240925	090900	9210	9210	9210	9210	9210	0
632	20240925	090800	9210	9210	9210	9210	9210	0
633	20240925	090700	9210	9210	9210	9210	9210	0
634	20240925	090600	9210	9210	9210	9210	9210	0
635	20240925	090500	9210	9210	9210	9210	9210	0
636	20240925	090400	9210	9210	9210	9210	9210	0
637	20240925	090300	9210	9210	9210	9210	9210	0
638	20240925	090200	9210	9210	9210	9210	9210	0
639	20240925	090100	9210	9210	9210	9210	9210	0
640	20240925	090000	9210	9210	9210	9210	9210	1