KissMeData/148250/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202100	37275405	4130	4130	4130	4130	3114
3	20240909	202000	37275405	4130	4130	4130	4130	0
4	20240909	201900	37275405	4130	4130	4130	4130	0
5	20240909	201800	37275405	4130	4130	4130	4130	0
6	20240909	201700	37275405	4130	4130	4130	4130	0
7	20240909	201600	37275405	4130	4130	4130	4130	0
8	20240909	201500	37275405	4130	4130	4130	4130	0
9	20240909	201400	37275405	4130	4130	4130	4130	0
10	20240909	201300	37275405	4130	4130	4130	4130	0
11	20240909	201200	37275405	4130	4130	4130	4130	0
12	20240909	201100	37275405	4130	4130	4130	4130	0
13	20240909	201000	37275405	4130	4130	4130	4130	0
14	20240909	200900	37275405	4130	4130	4130	4130	0
15	20240909	200800	37275405	4130	4130	4130	4130	0
16	20240909	200700	37275405	4130	4130	4130	4130	0
17	20240909	200600	37275405	4130	4130	4130	4130	0
18	20240909	200500	37275405	4130	4130	4130	4130	0
19	20240909	200400	37275405	4130	4130	4130	4130	0
20	20240909	200300	37275405	4130	4130	4130	4130	0
21	20240909	200200	37275405	4130	4130	4130	4130	0
22	20240909	200100	37275405	4130	4130	4130	4130	0
23	20240909	200000	37275405	4130	4130	4130	4130	0
24	20240909	195900	37275405	4130	4130	4130	4130	0
25	20240909	195800	37275405	4130	4130	4130	4130	0
26	20240909	195700	37275405	4130	4130	4130	4130	0
27	20240909	195600	37275405	4130	4130	4130	4130	0
28	20240909	195500	37275405	4130	4130	4130	4130	0
29	20240909	195400	37275405	4130	4130	4130	4130	0
30	20240909	195300	37275405	4130	4130	4130	4130	0
31	20240909	195200	37275405	4130	4130	4130	4130	0
32	20240909	195100	37275405	4130	4130	4130	4130	3114
33	20240909	195000	37275405	4130	4130	4130	4130	0
34	20240909	194900	37275405	4130	4130	4130	4130	0
35	20240909	194800	37275405	4130	4130	4130	4130	0
36	20240909	194700	37275405	4130	4130	4130	4130	0
37	20240909	194600	37275405	4130	4130	4130	4130	0
38	20240909	194500	37275405	4130	4130	4130	4130	0
39	20240909	194400	37275405	4130	4130	4130	4130	0
40	20240909	194300	37275405	4130	4130	4130	4130	0
41	20240909	194200	37275405	4130	4130	4130	4130	0
42	20240909	194100	37275405	4130	4130	4130	4130	0
43	20240909	194000	37275405	4130	4130	4130	4130	0
44	20240909	193900	37275405	4130	4130	4130	4130	0
45	20240909	193800	37275405	4130	4130	4130	4130	0
46	20240909	193700	37275405	4130	4130	4130	4130	0
47	20240909	193600	37275405	4130	4130	4130	4130	0
48	20240909	193500	37275405	4130	4130	4130	4130	0
49	20240909	193400	37275405	4130	4130	4130	4130	0
50	20240909	193300	37275405	4130	4130	4130	4130	0
51	20240909	193200	37275405	4130	4130	4130	4130	0
52	20240909	193100	37275405	4130	4130	4130	4130	0
53	20240909	193000	37275405	4130	4130	4130	4130	0
54	20240909	192900	37275405	4130	4130	4130	4130	0
55	20240909	192800	37275405	4130	4130	4130	4130	0
56	20240909	192700	37275405	4130	4130	4130	4130	0
57	20240909	192600	37275405	4130	4130	4130	4130	0
58	20240909	192500	37275405	4130	4130	4130	4130	0
59	20240909	192400	37275405	4130	4130	4130	4130	0
60	20240909	192300	37275405	4130	4130	4130	4130	0
61	20240909	192200	37275405	4130	4130	4130	4130	0
62	20240909	192100	37275405	4130	4130	4130	4130	3114
63	20240909	192000	37275405	4130	4130	4130	4130	0
64	20240909	191900	37275405	4130	4130	4130	4130	0
65	20240909	191800	37275405	4130	4130	4130	4130	0
66	20240909	191700	37275405	4130	4130	4130	4130	0
67	20240909	191600	37275405	4130	4130	4130	4130	0
68	20240909	191500	37275405	4130	4130	4130	4130	0
69	20240909	191400	37275405	4130	4130	4130	4130	0
70	20240909	191300	37275405	4130	4130	4130	4130	0
71	20240909	191200	37275405	4130	4130	4130	4130	0
72	20240909	191100	37275405	4130	4130	4130	4130	0
73	20240909	191000	37275405	4130	4130	4130	4130	0
74	20240909	190900	37275405	4130	4130	4130	4130	0
75	20240909	190800	37275405	4130	4130	4130	4130	0
76	20240909	190700	37275405	4130	4130	4130	4130	0
77	20240909	190600	37275405	4130	4130	4130	4130	0
78	20240909	190500	37275405	4130	4130	4130	4130	0
79	20240909	190400	37275405	4130	4130	4130	4130	0
80	20240909	190300	37275405	4130	4130	4130	4130	0
81	20240909	190200	37275405	4130	4130	4130	4130	0
82	20240909	190100	37275405	4130	4130	4130	4130	0
83	20240909	190000	37275405	4130	4130	4130	4130	0
84	20240909	185900	37275405	4130	4130	4130	4130	0
85	20240909	185800	37275405	4130	4130	4130	4130	0
86	20240909	185700	37275405	4130	4130	4130	4130	0
87	20240909	185600	37275405	4130	4130	4130	4130	0
88	20240909	185500	37275405	4130	4130	4130	4130	0
89	20240909	185400	37275405	4130	4130	4130	4130	0
90	20240909	185300	37275405	4130	4130	4130	4130	0
91	20240909	185200	37275405	4130	4130	4130	4130	0
92	20240909	185100	37275405	4130	4130	4130	4130	3114
93	20240909	185000	37275405	4130	4130	4130	4130	0
94	20240909	184900	37275405	4130	4130	4130	4130	0
95	20240909	184800	37275405	4130	4130	4130	4130	0
96	20240909	184700	37275405	4130	4130	4130	4130	0
97	20240909	184600	37275405	4130	4130	4130	4130	0
98	20240909	184500	37275405	4130	4130	4130	4130	0
99	20240909	184400	37275405	4130	4130	4130	4130	0
100	20240909	184300	37275405	4130	4130	4130	4130	0
101	20240909	184200	37275405	4130	4130	4130	4130	0
102	20240909	184100	37275405	4130	4130	4130	4130	0
103	20240909	184000	37275405	4130	4130	4130	4130	0
104	20240909	183900	37275405	4130	4130	4130	4130	0
105	20240909	183800	37275405	4130	4130	4130	4130	0
106	20240909	183700	37275405	4130	4130	4130	4130	0
107	20240909	183600	37275405	4130	4130	4130	4130	0
108	20240909	183500	37275405	4130	4130	4130	4130	0
109	20240909	183400	37275405	4130	4130	4130	4130	0
110	20240909	183300	37275405	4130	4130	4130	4130	0
111	20240909	183200	37275405	4130	4130	4130	4130	0
112	20240909	183100	37275405	4130	4130	4130	4130	0
113	20240909	183000	37275405	4130	4130	4130	4130	0
114	20240909	182900	37275405	4130	4130	4130	4130	0
115	20240909	182800	37275405	4130	4130	4130	4130	0
116	20240909	182700	37275405	4130	4130	4130	4130	0
117	20240909	182600	37275405	4130	4130	4130	4130	0
118	20240909	182500	37275405	4130	4130	4130	4130	0
119	20240909	182400	37275405	4130	4130	4130	4130	0
120	20240909	182300	37275405	4130	4130	4130	4130	0
121	20240909	182200	37275405	4130	4130	4130	4130	0
122	20240909	182100	37275405	4130	4130	4130	4130	3114
123	20240909	182000	37275405	4130	4130	4130	4130	0
124	20240909	181900	37275405	4130	4130	4130	4130	0
125	20240909	181800	37275405	4130	4130	4130	4130	0
126	20240909	181700	37275405	4130	4130	4130	4130	0
127	20240909	181600	37275405	4130	4130	4130	4130	0
128	20240909	181500	37275405	4130	4130	4130	4130	0
129	20240909	181400	37275405	4130	4130	4130	4130	0
130	20240909	181300	37275405	4130	4130	4130	4130	0
131	20240909	181200	37275405	4130	4130	4130	4130	0
132	20240909	181100	37275405	4130	4130	4130	4130	0
133	20240909	181000	37275405	4130	4130	4130	4130	0
134	20240909	180900	37275405	4130	4130	4130	4130	0
135	20240909	180800	37275405	4130	4130	4130	4130	0
136	20240909	180700	37275405	4130	4130	4130	4130	0
137	20240909	180600	37275405	4130	4130	4130	4130	0
138	20240909	180500	37275405	4130	4130	4130	4130	0
139	20240909	180400	37275405	4130	4130	4130	4130	0
140	20240909	180300	37275405	4130	4130	4130	4130	0
141	20240909	180200	37275405	4130	4130	4130	4130	0
142	20240909	180100	37275405	4130	4130	4130	4130	0
143	20240909	180000	37275405	4130	4130	4130	4130	0
144	20240909	175900	37275405	4130	4130	4130	4130	0
145	20240909	175800	37275405	4130	4130	4130	4130	0
146	20240909	175700	37275405	4130	4130	4130	4130	0
147	20240909	175600	37275405	4130	4130	4130	4130	0
148	20240909	175500	37275405	4130	4130	4130	4130	0
149	20240909	175400	37275405	4130	4130	4130	4130	0
150	20240909	175300	37275405	4130	4130	4130	4130	0
151	20240909	175200	37275405	4130	4130	4130	4130	0
152	20240909	175100	37275405	4130	4130	4130	4130	3114
153	20240909	175000	37275405	4130	4130	4130	4130	0
154	20240909	174900	37275405	4130	4130	4130	4130	0
155	20240909	174800	37275405	4130	4130	4130	4130	0
156	20240909	174700	37275405	4130	4130	4130	4130	0
157	20240909	174600	37275405	4130	4130	4130	4130	0
158	20240909	174500	37275405	4130	4130	4130	4130	0
159	20240909	174400	37275405	4130	4130	4130	4130	0
160	20240909	174300	37275405	4130	4130	4130	4130	0
161	20240909	174200	37275405	4130	4130	4130	4130	0
162	20240909	174100	37275405	4130	4130	4130	4130	0
163	20240909	174000	37275405	4130	4130	4130	4130	0
164	20240909	173900	37275405	4130	4130	4130	4130	0
165	20240909	173800	37275405	4130	4130	4130	4130	0
166	20240909	173700	37275405	4130	4130	4130	4130	0
167	20240909	173600	37275405	4130	4130	4130	4130	0
168	20240909	173500	37275405	4130	4130	4130	4130	0
169	20240909	173400	37275405	4130	4130	4130	4130	0
170	20240909	173300	37275405	4130	4130	4130	4130	0
171	20240909	173200	37275405	4130	4130	4130	4130	0
172	20240909	173100	37275405	4130	4130	4130	4130	0
173	20240909	173000	37275405	4130	4130	4130	4130	0
174	20240909	172900	37275405	4130	4130	4130	4130	0
175	20240909	172800	37275405	4130	4130	4130	4130	0
176	20240909	172700	37275405	4130	4130	4130	4130	0
177	20240909	172600	37275405	4130	4130	4130	4130	0
178	20240909	172500	37275405	4130	4130	4130	4130	0
179	20240909	172400	37275405	4130	4130	4130	4130	0
180	20240909	172300	37275405	4130	4130	4130	4130	0
181	20240909	172200	37275405	4130	4130	4130	4130	0
182	20240909	172100	37275405	4130	4130	4130	4130	3114
183	20240909	172000	37275405	4130	4130	4130	4130	0
184	20240909	171900	37275405	4130	4130	4130	4130	0
185	20240909	171800	37275405	4130	4130	4130	4130	0
186	20240909	171700	37275405	4130	4130	4130	4130	0
187	20240909	171600	37275405	4130	4130	4130	4130	0
188	20240909	171500	37275405	4130	4130	4130	4130	0
189	20240909	171400	37275405	4130	4130	4130	4130	0
190	20240909	171300	37275405	4130	4130	4130	4130	0
191	20240909	171200	37275405	4130	4130	4130	4130	0
192	20240909	171100	37275405	4130	4130	4130	4130	0
193	20240909	171000	37275405	4130	4130	4130	4130	0
194	20240909	170900	37275405	4130	4130	4130	4130	0
195	20240909	170800	37275405	4130	4130	4130	4130	0
196	20240909	170700	37275405	4130	4130	4130	4130	0
197	20240909	170600	37275405	4130	4130	4130	4130	0
198	20240909	170500	37275405	4130	4130	4130	4130	0
199	20240909	170400	37275405	4130	4130	4130	4130	0
200	20240909	170300	37275405	4130	4130	4130	4130	0
201	20240909	170200	37275405	4130	4130	4130	4130	0
202	20240909	170100	37275405	4130	4130	4130	4130	0
203	20240909	170000	37275405	4130	4130	4130	4130	0
204	20240909	165900	37275405	4130	4130	4130	4130	0
205	20240909	165800	37275405	4130	4130	4130	4130	0
206	20240909	165700	37275405	4130	4130	4130	4130	0
207	20240909	165600	37275405	4130	4130	4130	4130	0
208	20240909	165500	37275405	4130	4130	4130	4130	0
209	20240909	165400	37275405	4130	4130	4130	4130	0
210	20240909	165300	37275405	4130	4130	4130	4130	0
211	20240909	165200	37275405	4130	4130	4130	4130	0
212	20240909	165100	37275405	4130	4130	4130	4130	3114
213	20240909	165000	37275405	4130	4130	4130	4130	0
214	20240909	164900	37275405	4130	4130	4130	4130	0
215	20240909	164800	37275405	4130	4130	4130	4130	0
216	20240909	164700	37275405	4130	4130	4130	4130	0
217	20240909	164600	37275405	4130	4130	4130	4130	0
218	20240909	164500	37275405	4130	4130	4130	4130	0
219	20240909	164400	37275405	4130	4130	4130	4130	0
220	20240909	164300	37275405	4130	4130	4130	4130	0
221	20240909	164200	37275405	4130	4130	4130	4130	0
222	20240909	164100	37275405	4130	4130	4130	4130	0
223	20240909	164000	37275405	4130	4130	4130	4130	0
224	20240909	163900	37275405	4130	4130	4130	4130	0
225	20240909	163800	37275405	4130	4130	4130	4130	0
226	20240909	163700	37275405	4130	4130	4130	4130	0
227	20240909	163600	37275405	4130	4130	4130	4130	0
228	20240909	163500	37275405	4130	4130	4130	4130	0
229	20240909	163400	37275405	4130	4130	4130	4130	0
230	20240909	163300	37275405	4130	4130	4130	4130	0
231	20240909	163200	37275405	4130	4130	4130	4130	0
232	20240909	163100	37275405	4130	4130	4130	4130	0
233	20240909	163000	37275405	4130	4130	4130	4130	0
234	20240909	162900	37275405	4130	4130	4130	4130	0
235	20240909	162800	37275405	4130	4130	4130	4130	0
236	20240909	162700	37275405	4130	4130	4130	4130	0
237	20240909	162600	37275405	4130	4130	4130	4130	0
238	20240909	162500	37275405	4130	4130	4130	4130	0
239	20240909	162400	37275405	4130	4130	4130	4130	0
240	20240909	162300	37275405	4130	4130	4130	4130	0
241	20240909	162200	37275405	4130	4130	4130	4130	0
242	20240909	162100	37275405	4130	4130	4130	4130	3114
243	20240909	162000	37275405	4130	4130	4130	4130	0
244	20240909	161900	37275405	4130	4130	4130	4130	0
245	20240909	161800	37275405	4130	4130	4130	4130	0
246	20240909	161700	37275405	4130	4130	4130	4130	0
247	20240909	161600	37275405	4130	4130	4130	4130	0
248	20240909	161500	37275405	4130	4130	4130	4130	0
249	20240909	161400	37275405	4130	4130	4130	4130	0
250	20240909	161300	37275405	4130	4130	4130	4130	0
251	20240909	161200	37275405	4130	4130	4130	4130	0
252	20240909	161100	37275405	4130	4130	4130	4130	0
253	20240909	161000	37275405	4130	4130	4130	4130	0
254	20240909	160900	37275405	4130	4130	4130	4130	0
255	20240909	160800	37275405	4130	4130	4130	4130	0
256	20240909	160700	37275405	4130	4130	4130	4130	0
257	20240909	160600	37275405	4130	4130	4130	4130	0
258	20240909	160500	37275405	4130	4130	4130	4130	0
259	20240909	160400	37275405	4130	4130	4130	4130	0
260	20240909	160300	37275405	4130	4130	4130	4130	0
261	20240909	160200	37275405	4130	4130	4130	4130	0
262	20240909	160100	37275405	4130	4130	4130	4130	0
263	20240909	160000	37275405	4130	4130	4130	4130	0
264	20240909	155900	37275405	4130	4130	4130	4130	0
265	20240909	155800	37275405	4130	4130	4130	4130	0
266	20240909	155700	37275405	4130	4130	4130	4130	0
267	20240909	155600	37275405	4130	4130	4130	4130	0
268	20240909	155500	37275405	4130	4130	4130	4130	0
269	20240909	155400	37275405	4130	4130	4130	4130	0
270	20240909	155300	37275405	4130	4130	4130	4130	0
271	20240909	155200	37275405	4130	4130	4130	4130	0
272	20240909	155100	37275405	4130	4130	4130	4130	3114
273	20240909	155000	37275405	4130	4130	4130	4130	0
274	20240909	154900	37275405	4130	4130	4130	4130	0
275	20240909	154800	37275405	4130	4130	4130	4130	0
276	20240909	154700	37275405	4130	4130	4130	4130	0
277	20240909	154600	37275405	4130	4130	4130	4130	0
278	20240909	154500	37275405	4130	4130	4130	4130	0
279	20240909	154400	37275405	4130	4130	4130	4130	0
280	20240909	154300	37275405	4130	4130	4130	4130	0
281	20240909	154200	37275405	4130	4130	4130	4130	0
282	20240909	154100	37275405	4130	4130	4130	4130	0
283	20240909	154000	37275405	4130	4130	4130	4130	0
284	20240909	153900	37275405	4130	4130	4130	4130	0
285	20240909	153800	37275405	4130	4130	4130	4130	0
286	20240909	153700	37275405	4130	4130	4130	4130	0
287	20240909	153600	37275405	4130	4130	4130	4130	0
288	20240909	153500	37275405	4130	4130	4130	4130	0
289	20240909	153400	37275405	4130	4130	4130	4130	0
290	20240909	153300	37275405	4130	4130	4130	4130	0
291	20240909	153200	37275405	4130	4130	4130	4130	0
292	20240909	153100	37275405	4130	4130	4130	4130	0
293	20240909	153000	37275405	4130	4130	4130	4130	3114
294	20240909	152900	24414585	4080	4080	4080	4080	0
295	20240909	152800	24414585	4080	4080	4080	4080	0
296	20240909	152700	24414585	4080	4080	4080	4080	0
297	20240909	152600	24414585	4080	4080	4080	4080	0
298	20240909	152500	24414585	4080	4080	4080	4080	0
299	20240909	152400	24414585	4080	4080	4080	4080	0
300	20240909	152300	24414585	4080	4080	4080	4080	0
301	20240909	152200	24414585	4080	4080	4080	4080	0
302	20240909	152100	24414585	4080	4080	4080	4080	0
303	20240909	152000	24414585	4080	4080	4080	4080	0
304	20240909	151900	24414585	4080	4095	4095	4060	349
305	20240909	151800	22990485	4095	4095	4095	4095	5
306	20240909	151700	22970010	4095	4095	4095	4095	26
307	20240909	151600	22863540	4090	4090	4090	4090	7
308	20240909	151500	22834910	4095	4095	4095	4095	5
309	20240909	151400	22814435	4090	4090	4090	4090	0
310	20240909	151300	22814435	4090	4090	4090	4090	5
311	20240909	151200	22793985	4120	4090	4120	4090	11
312	20240909	151100	22748695	4090	4090	4090	4090	11
313	20240909	151000	22703705	4120	4120	4120	4120	10
314	20240909	150900	22662505	4090	4090	4090	4090	5
315	20240909	150800	22642055	4120	4120	4120	4120	10
316	20240909	150700	22600855	4090	4090	4090	4090	5
317	20240909	150600	22580405	4120	4120	4120	4120	10
318	20240909	150500	22539205	4090	4090	4090	4090	10
319	20240909	150400	22498305	4120	4120	4120	4120	10
320	20240909	150300	22457105	4100	4100	4100	4100	0
321	20240909	150200	22457105	4100	4100	4100	4100	1
322	20240909	150100	22453005	4100	4100	4100	4100	0
323	20240909	150000	22453005	4100	4100	4100	4100	29
324	20240909	145900	22334105	4120	4120	4120	4120	0
325	20240909	145800	22334105	4120	4120	4120	4120	0
326	20240909	145700	22334105	4120	4120	4120	4120	0
327	20240909	145600	22334105	4120	4120	4120	4120	0
328	20240909	145500	22334105	4120	4120	4120	4120	0
329	20240909	145400	22334105	4120	4120	4120	4120	0
330	20240909	145300	22334105	4120	4120	4120	4120	0
331	20240909	145200	22334105	4120	4120	4120	4120	10
332	20240909	145100	22292905	4100	4100	4100	4100	0
333	20240909	145000	22292905	4100	4100	4100	4100	50
334	20240909	144900	22087905	4130	4130	4130	4130	0
335	20240909	144800	22087905	4130	4130	4130	4130	10
336	20240909	144700	22046605	4105	4105	4105	4105	0
337	20240909	144600	22046605	4105	4105	4105	4105	0
338	20240909	144500	22046605	4105	4105	4105	4105	0
339	20240909	144400	22046605	4105	4105	4105	4105	0
340	20240909	144300	22046605	4105	4105	4105	4105	0
341	20240909	144200	22046605	4105	4105	4105	4105	0
342	20240909	144100	22046605	4105	4105	4105	4105	16
343	20240909	144000	21980925	4120	4120	4120	4120	0
344	20240909	143900	21980925	4120	4120	4120	4120	0
345	20240909	143800	21980925	4120	4120	4120	4120	0
346	20240909	143700	21980925	4120	4120	4120	4120	0
347	20240909	143600	21980925	4120	4120	4120	4120	0
348	20240909	143500	21980925	4120	4120	4120	4120	0
349	20240909	143400	21980925	4120	4120	4120	4120	0
350	20240909	143300	21980925	4120	4120	4120	4120	13
351	20240909	143200	21927365	4130	4130	4130	4130	0
352	20240909	143100	21927365	4130	4130	4130	4130	0
353	20240909	143000	21927365	4130	4130	4130	4130	0
354	20240909	142900	21927365	4130	4130	4130	4130	43
355	20240909	142800	21749775	4110	4110	4110	4110	0
356	20240909	142700	21749775	4110	4110	4110	4110	0
357	20240909	142600	21749775	4110	4110	4110	4110	0
358	20240909	142500	21749775	4110	4110	4110	4110	0
359	20240909	142400	21749775	4110	4110	4110	4110	0
360	20240909	142300	21749775	4110	4110	4110	4110	0
361	20240909	142200	21749775	4110	4110	4110	4110	0
362	20240909	142100	21749775	4110	4110	4110	4110	0
363	20240909	142000	21749775	4110	4110	4110	4110	97
364	20240909	141900	21351105	4110	4110	4110	4110	0
365	20240909	141800	21351105	4110	4110	4110	4110	0
366	20240909	141700	21351105	4110	4110	4110	4110	0
367	20240909	141600	21351105	4110	4110	4110	4110	60
368	20240909	141500	21104505	4100	4100	4100	4100	0
369	20240909	141400	21104505	4100	4100	4100	4100	0
370	20240909	141300	21104505	4100	4100	4100	4100	0
371	20240909	141200	21104505	4100	4100	4100	4100	0
372	20240909	141100	21104505	4100	4100	4100	4100	0
373	20240909	141000	21104505	4100	4100	4100	4100	0
374	20240909	140900	21104505	4100	4100	4100	4100	0
375	20240909	140800	21104505	4100	4100	4100	4100	0
376	20240909	140700	21104505	4100	4120	4120	4100	16
377	20240909	140600	21038845	4120	4120	4120	4120	0
378	20240909	140500	21038845	4120	4120	4120	4120	0
379	20240909	140400	21038845	4120	4120	4120	4120	0
380	20240909	140300	21038845	4120	4120	4120	4120	7
381	20240909	140200	21010005	4130	4130	4130	4130	0
382	20240909	140100	21010005	4130	4130	4130	4130	4
383	20240909	140000	20993485	4130	4130	4130	4130	1
384	20240909	135900	20989355	4130	4130	4130	4130	0
385	20240909	135800	20989355	4130	4130	4130	4130	5
386	20240909	135700	20968705	4140	4140	4140	4140	0
387	20240909	135600	20968705	4140	4140	4140	4140	0
388	20240909	135500	20968705	4140	4140	4140	4140	0
389	20240909	135400	20968705	4140	4140	4140	4140	0
390	20240909	135300	20968705	4140	4140	4140	4140	0
391	20240909	135200	20968705	4140	4140	4140	4140	0
392	20240909	135100	20968705	4140	4140	4140	4140	10
393	20240909	135000	20927305	4140	4100	4140	4100	2
394	20240909	134900	20919065	4110	4145	4145	4110	40
395	20240909	134800	20753965	4145	4145	4145	4145	0
396	20240909	134700	20753965	4145	4145	4145	4145	0
397	20240909	134600	20753965	4145	4145	4145	4145	0
398	20240909	134500	20753965	4145	4145	4145	4145	0
399	20240909	134400	20753965	4145	4145	4145	4145	0
400	20240909	134300	20753965	4145	4145	4145	4145	0
401	20240909	134200	20753965	4145	4090	4145	4090	27
402	20240909	134100	20643035	4100	4100	4100	4100	25
403	20240909	134000	20540535	4150	4150	4150	4150	0
404	20240909	133900	20540535	4150	4150	4150	4150	0
405	20240909	133800	20540535	4150	4150	4150	4150	0
406	20240909	133700	20540535	4150	4150	4150	4150	0
407	20240909	133600	20540535	4150	4150	4150	4090	3124
408	20240909	133500	7728500	4180	4180	4180	4180	0
409	20240909	133400	7728500	4180	4180	4180	4180	0
410	20240909	133300	7728500	4180	4180	4180	4180	0
411	20240909	133200	7728500	4180	4180	4180	4180	0
412	20240909	133100	7728500	4180	4180	4180	4180	0
413	20240909	133000	7728500	4180	4180	4180	4180	0
414	20240909	132900	7728500	4180	4180	4180	4180	0
415	20240909	132800	7728500	4180	4180	4180	4180	0
416	20240909	132700	7728500	4180	4180	4180	4180	0
417	20240909	132600	7728500	4180	4180	4180	4180	0
418	20240909	132500	7728500	4180	4180	4180	4180	0
419	20240909	132400	7728500	4180	4180	4180	4180	0
420	20240909	132300	7728500	4180	4160	4180	4160	2
421	20240909	132200	7720160	4180	4180	4180	4180	0
422	20240909	132100	7720160	4180	4180	4180	4180	0
423	20240909	132000	7720160	4180	4180	4180	4180	0
424	20240909	131900	7720160	4180	4180	4180	4180	0
425	20240909	131800	7720160	4180	4180	4180	4180	0
426	20240909	131700	7720160	4180	4180	4180	4180	0
427	20240909	131600	7720160	4180	4180	4180	4180	0
428	20240909	131500	7720160	4180	4180	4180	4180	0
429	20240909	131400	7720160	4180	4180	4180	4180	0
430	20240909	131300	7720160	4180	4180	4180	4180	0
431	20240909	131200	7720160	4180	4180	4180	4180	0
432	20240909	131100	7720160	4180	4180	4180	4180	0
433	20240909	131000	7720160	4180	4180	4180	4180	0
434	20240909	130900	7720160	4180	4180	4180	4180	0
435	20240909	130800	7720160	4180	4180	4180	4180	0
436	20240909	130700	7720160	4180	4180	4180	4180	0
437	20240909	130600	7720160	4180	4180	4180	4180	0
438	20240909	130500	7720160	4180	4180	4180	4180	0
439	20240909	130400	7720160	4180	4180	4180	4180	0
440	20240909	130300	7720160	4180	4180	4180	4180	0
441	20240909	130200	7720160	4180	4180	4180	4180	0
442	20240909	130100	7720160	4180	4180	4180	4180	0
443	20240909	130000	7720160	4180	4180	4180	4180	0
444	20240909	125900	7720160	4180	4180	4180	4180	0
445	20240909	125800	7720160	4180	4180	4180	4180	0
446	20240909	125700	7720160	4180	4180	4180	4180	0
447	20240909	125600	7720160	4180	4180	4180	4180	0
448	20240909	125500	7720160	4180	4180	4180	4180	0
449	20240909	125400	7720160	4180	4180	4180	4180	1
450	20240909	125300	7715980	4155	4155	4155	4155	0
451	20240909	125200	7715980	4155	4155	4155	4155	0
452	20240909	125100	7715980	4155	4180	4180	4155	11
453	20240909	125000	7670025	4160	4160	4160	4160	1
454	20240909	124900	7665865	4190	4190	4190	4190	0
455	20240909	124800	7665865	4190	4190	4190	4190	0
456	20240909	124700	7665865	4190	4190	4190	4190	1
457	20240909	124600	7661675	4110	4110	4110	4110	0
458	20240909	124500	7661675	4110	4110	4110	4110	0
459	20240909	124400	7661675	4110	4110	4110	4110	0
460	20240909	124300	7661675	4110	4110	4110	4110	0
461	20240909	124200	7661675	4110	4110	4110	4110	0
462	20240909	124100	7661675	4110	4110	4110	4110	0
463	20240909	124000	7661675	4110	4110	4110	4110	0
464	20240909	123900	7661675	4110	4110	4110	4110	0
465	20240909	123800	7661675	4110	4110	4110	4110	0
466	20240909	123700	7661675	4110	4110	4110	4110	0
467	20240909	123600	7661675	4110	4110	4110	4110	0
468	20240909	123500	7661675	4110	4145	4145	4110	500
469	20240909	123400	5596555	4145	4145	4145	4145	0
470	20240909	123300	5596555	4145	4160	4160	4145	500
471	20240909	123200	3522140	4190	4190	4190	4190	0
472	20240909	123100	3522140	4190	4190	4190	4190	0
473	20240909	123000	3522140	4190	4190	4190	4190	14
474	20240909	122900	3463480	4195	4195	4195	4195	0
475	20240909	122800	3463480	4195	4195	4195	4195	0
476	20240909	122700	3463480	4195	4195	4195	4195	0
477	20240909	122600	3463480	4195	4195	4195	4195	0
478	20240909	122500	3463480	4195	4195	4195	4195	0
479	20240909	122400	3463480	4195	4195	4195	4195	0
480	20240909	122300	3463480	4195	4195	4195	4195	0
481	20240909	122200	3463480	4195	4195	4195	4195	0
482	20240909	122100	3463480	4195	4195	4195	4195	0
483	20240909	122000	3463480	4195	4195	4195	4195	0
484	20240909	121900	3463480	4195	4195	4195	4195	0
485	20240909	121800	3463480	4195	4195	4195	4195	0
486	20240909	121700	3463480	4195	4195	4195	4195	0
487	20240909	121600	3463480	4195	4195	4195	4195	10
488	20240909	121500	3421530	4195	4195	4195	4195	0
489	20240909	121400	3421530	4195	4195	4195	4195	0
490	20240909	121300	3421530	4195	4195	4195	4195	0
491	20240909	121200	3421530	4195	4195	4195	4195	0
492	20240909	121100	3421530	4195	4195	4195	4195	0
493	20240909	121000	3421530	4195	4195	4195	4195	0
494	20240909	120900	3421530	4195	4195	4195	4195	0
495	20240909	120800	3421530	4195	4195	4195	4195	0
496	20240909	120700	3421530	4195	4195	4195	4195	0
497	20240909	120600	3421530	4195	4195	4195	4195	0
498	20240909	120500	3421530	4195	4195	4195	4195	0
499	20240909	120400	3421530	4195	4195	4195	4195	0
500	20240909	120300	3421530	4195	4195	4195	4195	0
501	20240909	120200	3421530	4195	4195	4195	4195	0
502	20240909	120100	3421530	4195	4195	4195	4195	0
503	20240909	120000	3421530	4195	4195	4195	4195	0
504	20240909	115900	3421530	4195	4195	4195	4195	0
505	20240909	115800	3421530	4195	4195	4195	4195	0
506	20240909	115700	3421530	4195	4195	4195	4195	0
507	20240909	115600	3421530	4195	4195	4195	4195	0
508	20240909	115500	3421530	4195	4195	4195	4195	0
509	20240909	115400	3421530	4195	4195	4195	4195	0
510	20240909	115300	3421530	4195	4195	4195	4195	0
511	20240909	115200	3421530	4195	4195	4195	4195	0
512	20240909	115100	3421530	4195	4195	4195	4195	0
513	20240909	115000	3421530	4195	4195	4195	4195	0
514	20240909	114900	3421530	4195	4195	4195	4195	0
515	20240909	114800	3421530	4195	4195	4195	4195	0
516	20240909	114700	3421530	4195	4195	4195	4195	0
517	20240909	114600	3421530	4195	4195	4195	4195	0
518	20240909	114500	3421530	4195	4195	4195	4195	0
519	20240909	114400	3421530	4195	4195	4195	4195	0
520	20240909	114300	3421530	4195	4195	4195	4195	0
521	20240909	114200	3421530	4195	4195	4195	4195	0
522	20240909	114100	3421530	4195	4195	4195	4195	0
523	20240909	114000	3421530	4195	4195	4195	4195	0
524	20240909	113900	3421530	4195	4195	4195	4195	0
525	20240909	113800	3421530	4195	4195	4195	4195	0
526	20240909	113700	3421530	4195	4195	4195	4195	0
527	20240909	113600	3421530	4195	4195	4195	4195	0
528	20240909	113500	3421530	4195	4195	4195	4195	0
529	20240909	113400	3421530	4195	4195	4195	4195	0
530	20240909	113300	3421530	4195	4195	4195	4195	0
531	20240909	113200	3421530	4195	4195	4195	4195	0
532	20240909	113100	3421530	4195	4195	4195	4195	0
533	20240909	113000	3421530	4195	4195	4195	4195	1
534	20240909	112900	3417335	4195	4195	4195	4195	0
535	20240909	112800	3417335	4195	4195	4195	4195	0
536	20240909	112700	3417335	4195	4195	4195	4195	0
537	20240909	112600	3417335	4195	4195	4195	4195	0
538	20240909	112500	3417335	4195	4195	4195	4195	0
539	20240909	112400	3417335	4195	4195	4195	4195	1
540	20240909	112300	3413140	4175	4175	4175	4175	0
541	20240909	112200	3413140	4175	4175	4175	4175	0
542	20240909	112100	3413140	4175	4175	4175	4175	0
543	20240909	112000	3413140	4175	4175	4175	4175	2
544	20240909	111900	3404790	4145	4145	4145	4145	0
545	20240909	111800	3404790	4145	4145	4145	4145	19
546	20240909	111700	3326035	4195	4195	4195	4195	0
547	20240909	111600	3326035	4195	4145	4195	4145	11
548	20240909	111500	3280390	4195	4195	4195	4195	0
549	20240909	111400	3280390	4195	4195	4195	4195	1
550	20240909	111300	3276195	4145	4145	4145	4145	0
551	20240909	111200	3276195	4145	4145	4145	4145	0
552	20240909	111100	3276195	4145	4145	4145	4145	0
553	20240909	111000	3276195	4145	4145	4145	4145	0
554	20240909	110900	3276195	4145	4145	4145	4145	0
555	20240909	110800	3276195	4145	4145	4145	4145	0
556	20240909	110700	3276195	4145	4145	4145	4145	0
557	20240909	110600	3276195	4145	4145	4145	4145	0
558	20240909	110500	3276195	4145	4145	4145	4145	0
559	20240909	110400	3276195	4145	4145	4145	4145	0
560	20240909	110300	3276195	4145	4145	4145	4145	0
561	20240909	110200	3276195	4145	4145	4145	4145	0
562	20240909	110100	3276195	4145	4145	4145	4145	0
563	20240909	110000	3276195	4145	4145	4145	4145	1
564	20240909	105900	3272050	4145	4150	4150	4145	32
565	20240909	105800	3139265	4210	4210	4210	4210	0
566	20240909	105700	3139265	4210	4210	4210	4210	0
567	20240909	105600	3139265	4210	4210	4210	4210	0
568	20240909	105500	3139265	4210	4210	4210	4210	0
569	20240909	105400	3139265	4210	4210	4210	4210	0
570	20240909	105300	3139265	4210	4210	4210	4210	0
571	20240909	105200	3139265	4210	4210	4210	4210	0
572	20240909	105100	3139265	4210	4210	4210	4210	0
573	20240909	105000	3139265	4210	4210	4210	4210	1
574	20240909	104900	3135055	4220	4220	4220	4220	0
575	20240909	104800	3135055	4220	4220	4220	4220	0
576	20240909	104700	3135055	4220	4220	4220	4220	0
577	20240909	104600	3135055	4220	4220	4220	4220	0
578	20240909	104500	3135055	4220	4220	4220	4220	0
579	20240909	104400	3135055	4220	4220	4220	4220	0
580	20240909	104300	3135055	4220	4220	4220	4220	0
581	20240909	104200	3135055	4220	4220	4220	4220	0
582	20240909	104100	3135055	4220	4220	4220	4220	0
583	20240909	104000	3135055	4220	4220	4220	4220	0
584	20240909	103900	3135055	4220	4220	4220	4220	0
585	20240909	103800	3135055	4220	4220	4220	4220	0
586	20240909	103700	3135055	4220	4220	4220	4220	0
587	20240909	103600	3135055	4220	4220	4220	4220	0
588	20240909	103500	3135055	4220	4220	4220	4220	0
589	20240909	103400	3135055	4220	4220	4220	4220	0
590	20240909	103300	3135055	4220	4220	4220	4220	0
591	20240909	103200	3135055	4220	4220	4220	4220	0
592	20240909	103100	3135055	4220	4220	4220	4220	0
593	20240909	103000	3135055	4220	4220	4220	4220	0
594	20240909	102900	3135055	4220	4220	4220	4220	0
595	20240909	102800	3135055	4220	4220	4220	4220	0
596	20240909	102700	3135055	4220	4220	4220	4220	0
597	20240909	102600	3135055	4220	4220	4220	4220	0
598	20240909	102500	3135055	4220	4220	4220	4220	0
599	20240909	102400	3135055	4220	4220	4220	4220	0
600	20240909	102300	3135055	4220	4220	4220	4220	0
601	20240909	102200	3135055	4220	4220	4220	4220	0
602	20240909	102100	3135055	4220	4220	4220	4220	0
603	20240909	102000	3135055	4220	4220	4220	4220	0
604	20240909	101900	3135055	4220	4220	4220	4220	0
605	20240909	101800	3135055	4220	4220	4220	4220	0
606	20240909	101700	3135055	4220	4220	4220	4220	0
607	20240909	101600	3135055	4220	4220	4220	4220	0
608	20240909	101500	3135055	4220	4220	4220	4220	0
609	20240909	101400	3135055	4220	4220	4220	4220	0
610	20240909	101300	3135055	4220	4220	4220	4220	0
611	20240909	101200	3135055	4220	4220	4220	4220	0
612	20240909	101100	3135055	4220	4220	4220	4220	0
613	20240909	101000	3135055	4220	4220	4220	4220	0
614	20240909	100900	3135055	4220	4220	4220	4220	0
615	20240909	100800	3135055	4220	4220	4220	4220	0
616	20240909	100700	3135055	4220	4220	4220	4220	0
617	20240909	100600	3135055	4220	4220	4220	4220	0
618	20240909	100500	3135055	4220	4220	4220	4220	0
619	20240909	100400	3135055	4220	4220	4220	4220	0
620	20240909	100300	3135055	4220	4220	4220	4220	0
621	20240909	100200	3135055	4220	4220	4220	4220	0
622	20240909	100100	3135055	4220	4220	4220	4220	0
623	20240909	100000	3135055	4220	4220	4220	4220	0
624	20240909	095900	3135055	4220	4220	4220	4220	0
625	20240909	095800	3135055	4220	4220	4220	4220	0
626	20240909	095700	3135055	4220	4220	4220	4220	0
627	20240909	095600	3135055	4220	4220	4220	4220	0
628	20240909	095500	3135055	4220	4220	4220	4220	0
629	20240909	095400	3135055	4220	4220	4220	4220	0
630	20240909	095300	3135055	4220	4220	4220	4220	0
631	20240909	095200	3135055	4220	4220	4220	4220	0
632	20240909	095100	3135055	4220	4220	4220	4220	0
633	20240909	095000	3135055	4220	4220	4220	4220	0
634	20240909	094900	3135055	4220	4220	4220	4220	0
635	20240909	094800	3135055	4220	4220	4220	4220	0
636	20240909	094700	3135055	4220	4220	4220	4220	0
637	20240909	094600	3135055	4220	4220	4220	4220	0
638	20240909	094500	3135055	4220	4220	4220	4220	1
639	20240909	094400	3130835	4220	4220	4220	4220	0
640	20240909	094300	3130835	4220	4220	4220	4220	0
641	20240909	094200	3130835	4220	4220	4220	4220	0
642	20240909	094100	3130835	4220	4220	4220	4220	0
643	20240909	094000	3130835	4220	4220	4220	4220	0
644	20240909	093900	3130835	4220	4220	4220	4220	0
645	20240909	093800	3130835	4220	4220	4220	4220	0
646	20240909	093700	3130835	4220	4220	4220	4220	0
647	20240909	093600	3130835	4220	4220	4220	4220	0
648	20240909	093500	3130835	4220	4220	4220	4220	0
649	20240909	093400	3130835	4220	4220	4220	4220	0
650	20240909	093300	3130835	4220	4220	4220	4220	0
651	20240909	093200	3130835	4220	4220	4220	4220	0
652	20240909	093100	3130835	4220	4220	4220	4220	0
653	20240909	093000	3130835	4220	4220	4220	4220	1
654	20240909	092900	3126615	4220	4220	4220	4220	0
655	20240909	092800	3126615	4220	4220	4220	4220	20
656	20240909	092700	3042215	4220	4220	4220	4220	0
657	20240909	092600	3042215	4220	4220	4220	4220	0
658	20240909	092500	3042215	4220	4220	4220	4220	0
659	20240909	092400	3042215	4220	4220	4220	4220	0
660	20240909	092300	3042215	4220	4220	4220	4220	0
661	20240909	092200	3042215	4220	4220	4220	4220	0
662	20240909	092100	3042215	4220	4220	4220	4220	0
663	20240909	092000	3042215	4220	4220	4220	4220	0
664	20240909	091900	3042215	4220	4220	4220	4220	0
665	20240909	091800	3042215	4220	4220	4220	4220	0
666	20240909	091700	3042215	4220	4220	4220	4220	0
667	20240909	091600	3042215	4220	4150	4220	4150	376
668	20240909	091500	1463950	4150	4150	4150	4150	10
669	20240909	091400	1422450	4150	4150	4150	4150	0
670	20240909	091300	1422450	4150	4150	4150	4150	2
671	20240909	091200	1414150	4150	4150	4150	4150	0
672	20240909	091100	1414150	4150	4150	4150	4150	0
673	20240909	091000	1414150	4150	4150	4150	4150	0
674	20240909	090900	1414150	4150	4150	4150	4150	0
675	20240909	090800	1414150	4150	4150	4150	4150	0
676	20240909	090700	1414150	4150	4150	4150	4150	0
677	20240909	090600	1414150	4150	4170	4170	4150	21
678	20240909	090500	1326850	4180	4180	4180	4180	0
679	20240909	090400	1326850	4180	4180	4180	4180	0
680	20240909	090300	1326850	4180	4180	4180	4180	5
681	20240909	090200	1305950	4185	4185	4185	4185	137
682	20240909	090100	732605	4195	4185	4195	4185	45
683	20240909	090000	544050	4185	4185	4185	4185	130