KissMeData/200780/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203100	18729870	5290	5290	5290	5290	109
3	20240903	203000	18729870	5290	5290	5290	5290	0
4	20240903	202900	18729870	5290	5290	5290	5290	0
5	20240903	202800	18729870	5290	5290	5290	5290	0
6	20240903	202700	18729870	5290	5290	5290	5290	0
7	20240903	202600	18729870	5290	5290	5290	5290	0
8	20240903	202500	18729870	5290	5290	5290	5290	0
9	20240903	202400	18729870	5290	5290	5290	5290	0
10	20240903	202300	18729870	5290	5290	5290	5290	0
11	20240903	202200	18729870	5290	5290	5290	5290	0
12	20240903	202100	18729870	5290	5290	5290	5290	0
13	20240903	202000	18729870	5290	5290	5290	5290	0
14	20240903	201900	18729870	5290	5290	5290	5290	0
15	20240903	201800	18729870	5290	5290	5290	5290	0
16	20240903	201700	18729870	5290	5290	5290	5290	0
17	20240903	201600	18729870	5290	5290	5290	5290	0
18	20240903	201500	18729870	5290	5290	5290	5290	0
19	20240903	201400	18729870	5290	5290	5290	5290	0
20	20240903	201300	18729870	5290	5290	5290	5290	0
21	20240903	201200	18729870	5290	5290	5290	5290	0
22	20240903	201100	18729870	5290	5290	5290	5290	0
23	20240903	201000	18729870	5290	5290	5290	5290	0
24	20240903	200900	18729870	5290	5290	5290	5290	0
25	20240903	200800	18729870	5290	5290	5290	5290	0
26	20240903	200700	18729870	5290	5290	5290	5290	0
27	20240903	200600	18729870	5290	5290	5290	5290	0
28	20240903	200500	18729870	5290	5290	5290	5290	0
29	20240903	200400	18729870	5290	5290	5290	5290	0
30	20240903	200300	18729870	5290	5290	5290	5290	0
31	20240903	200200	18729870	5290	5290	5290	5290	0
32	20240903	200100	18729870	5290	5290	5290	5290	109
33	20240903	200000	18729870	5290	5290	5290	5290	0
34	20240903	195900	18729870	5290	5290	5290	5290	0
35	20240903	195800	18729870	5290	5290	5290	5290	0
36	20240903	195700	18729870	5290	5290	5290	5290	0
37	20240903	195600	18729870	5290	5290	5290	5290	0
38	20240903	195500	18729870	5290	5290	5290	5290	0
39	20240903	195400	18729870	5290	5290	5290	5290	0
40	20240903	195300	18729870	5290	5290	5290	5290	0
41	20240903	195200	18729870	5290	5290	5290	5290	0
42	20240903	195100	18729870	5290	5290	5290	5290	0
43	20240903	195000	18729870	5290	5290	5290	5290	0
44	20240903	194900	18729870	5290	5290	5290	5290	0
45	20240903	194800	18729870	5290	5290	5290	5290	0
46	20240903	194700	18729870	5290	5290	5290	5290	0
47	20240903	194600	18729870	5290	5290	5290	5290	0
48	20240903	194500	18729870	5290	5290	5290	5290	0
49	20240903	194400	18729870	5290	5290	5290	5290	0
50	20240903	194300	18729870	5290	5290	5290	5290	0
51	20240903	194200	18729870	5290	5290	5290	5290	0
52	20240903	194100	18729870	5290	5290	5290	5290	0
53	20240903	194000	18729870	5290	5290	5290	5290	0
54	20240903	193900	18729870	5290	5290	5290	5290	0
55	20240903	193800	18729870	5290	5290	5290	5290	0
56	20240903	193700	18729870	5290	5290	5290	5290	0
57	20240903	193600	18729870	5290	5290	5290	5290	0
58	20240903	193500	18729870	5290	5290	5290	5290	0
59	20240903	193400	18729870	5290	5290	5290	5290	0
60	20240903	193300	18729870	5290	5290	5290	5290	0
61	20240903	193200	18729870	5290	5290	5290	5290	0
62	20240903	193100	18729870	5290	5290	5290	5290	109
63	20240903	193000	18729870	5290	5290	5290	5290	0
64	20240903	192900	18729870	5290	5290	5290	5290	0
65	20240903	192800	18729870	5290	5290	5290	5290	0
66	20240903	192700	18729870	5290	5290	5290	5290	0
67	20240903	192600	18729870	5290	5290	5290	5290	0
68	20240903	192500	18729870	5290	5290	5290	5290	0
69	20240903	192400	18729870	5290	5290	5290	5290	0
70	20240903	192300	18729870	5290	5290	5290	5290	0
71	20240903	192200	18729870	5290	5290	5290	5290	0
72	20240903	192100	18729870	5290	5290	5290	5290	0
73	20240903	192000	18729870	5290	5290	5290	5290	0
74	20240903	191900	18729870	5290	5290	5290	5290	0
75	20240903	191800	18729870	5290	5290	5290	5290	0
76	20240903	191700	18729870	5290	5290	5290	5290	0
77	20240903	191600	18729870	5290	5290	5290	5290	0
78	20240903	191500	18729870	5290	5290	5290	5290	0
79	20240903	191400	18729870	5290	5290	5290	5290	0
80	20240903	191300	18729870	5290	5290	5290	5290	0
81	20240903	191200	18729870	5290	5290	5290	5290	0
82	20240903	191100	18729870	5290	5290	5290	5290	0
83	20240903	191000	18729870	5290	5290	5290	5290	0
84	20240903	190900	18729870	5290	5290	5290	5290	0
85	20240903	190800	18729870	5290	5290	5290	5290	0
86	20240903	190700	18729870	5290	5290	5290	5290	0
87	20240903	190600	18729870	5290	5290	5290	5290	0
88	20240903	190500	18729870	5290	5290	5290	5290	0
89	20240903	190400	18729870	5290	5290	5290	5290	0
90	20240903	190300	18729870	5290	5290	5290	5290	0
91	20240903	190200	18729870	5290	5290	5290	5290	0
92	20240903	190100	18729870	5290	5290	5290	5290	109
93	20240903	190000	18729870	5290	5290	5290	5290	0
94	20240903	185900	18729870	5290	5290	5290	5290	0
95	20240903	185800	18729870	5290	5290	5290	5290	0
96	20240903	185700	18729870	5290	5290	5290	5290	0
97	20240903	185600	18729870	5290	5290	5290	5290	0
98	20240903	185500	18729870	5290	5290	5290	5290	0
99	20240903	185400	18729870	5290	5290	5290	5290	0
100	20240903	185300	18729870	5290	5290	5290	5290	0
101	20240903	185200	18729870	5290	5290	5290	5290	0
102	20240903	185100	18729870	5290	5290	5290	5290	0
103	20240903	185000	18729870	5290	5290	5290	5290	0
104	20240903	184900	18729870	5290	5290	5290	5290	0
105	20240903	184800	18729870	5290	5290	5290	5290	0
106	20240903	184700	18729870	5290	5290	5290	5290	0
107	20240903	184600	18729870	5290	5290	5290	5290	0
108	20240903	184500	18729870	5290	5290	5290	5290	0
109	20240903	184400	18729870	5290	5290	5290	5290	0
110	20240903	184300	18729870	5290	5290	5290	5290	0
111	20240903	184200	18729870	5290	5290	5290	5290	0
112	20240903	184100	18729870	5290	5290	5290	5290	0
113	20240903	184000	18729870	5290	5290	5290	5290	0
114	20240903	183900	18729870	5290	5290	5290	5290	0
115	20240903	183800	18729870	5290	5290	5290	5290	0
116	20240903	183700	18729870	5290	5290	5290	5290	0
117	20240903	183600	18729870	5290	5290	5290	5290	0
118	20240903	183500	18729870	5290	5290	5290	5290	0
119	20240903	183400	18729870	5290	5290	5290	5290	0
120	20240903	183300	18729870	5290	5290	5290	5290	0
121	20240903	183200	18729870	5290	5290	5290	5290	0
122	20240903	183100	18729870	5290	5290	5290	5290	109
123	20240903	183000	18729870	5290	5290	5290	5290	0
124	20240903	182900	18729870	5290	5290	5290	5290	0
125	20240903	182800	18729870	5290	5290	5290	5290	0
126	20240903	182700	18729870	5290	5290	5290	5290	0
127	20240903	182600	18729870	5290	5290	5290	5290	0
128	20240903	182500	18729870	5290	5290	5290	5290	0
129	20240903	182400	18729870	5290	5290	5290	5290	0
130	20240903	182300	18729870	5290	5290	5290	5290	0
131	20240903	182200	18729870	5290	5290	5290	5290	0
132	20240903	182100	18729870	5290	5290	5290	5290	0
133	20240903	182000	18729870	5290	5290	5290	5290	0
134	20240903	181900	18729870	5290	5290	5290	5290	0
135	20240903	181800	18729870	5290	5290	5290	5290	0
136	20240903	181700	18729870	5290	5290	5290	5290	0
137	20240903	181600	18729870	5290	5290	5290	5290	0
138	20240903	181500	18729870	5290	5290	5290	5290	0
139	20240903	181400	18729870	5290	5290	5290	5290	0
140	20240903	181300	18729870	5290	5290	5290	5290	0
141	20240903	181200	18729870	5290	5290	5290	5290	0
142	20240903	181100	18729870	5290	5290	5290	5290	0
143	20240903	181000	18729870	5290	5290	5290	5290	0
144	20240903	180900	18729870	5290	5290	5290	5290	0
145	20240903	180800	18729870	5290	5290	5290	5290	0
146	20240903	180700	18729870	5290	5290	5290	5290	0
147	20240903	180600	18729870	5290	5290	5290	5290	0
148	20240903	180500	18729870	5290	5290	5290	5290	0
149	20240903	180400	18729870	5290	5290	5290	5290	0
150	20240903	180300	18729870	5290	5290	5290	5290	0
151	20240903	180200	18729870	5290	5290	5290	5290	0
152	20240903	180100	18729870	5290	5290	5290	5290	109
153	20240903	180000	18729870	5290	5290	5290	5290	0
154	20240903	175900	18729870	5290	5290	5290	5290	0
155	20240903	175800	18729870	5290	5290	5290	5290	0
156	20240903	175700	18729870	5290	5290	5290	5290	0
157	20240903	175600	18729870	5290	5290	5290	5290	0
158	20240903	175500	18729870	5290	5290	5290	5290	0
159	20240903	175400	18729870	5290	5290	5290	5290	0
160	20240903	175300	18729870	5290	5290	5290	5290	0
161	20240903	175200	18729870	5290	5290	5290	5290	0
162	20240903	175100	18729870	5290	5290	5290	5290	0
163	20240903	175000	18729870	5290	5290	5290	5290	0
164	20240903	174900	18729870	5290	5290	5290	5290	0
165	20240903	174800	18729870	5290	5290	5290	5290	0
166	20240903	174700	18729870	5290	5290	5290	5290	0
167	20240903	174600	18729870	5290	5290	5290	5290	0
168	20240903	174500	18729870	5290	5290	5290	5290	0
169	20240903	174400	18729870	5290	5290	5290	5290	0
170	20240903	174300	18729870	5290	5290	5290	5290	0
171	20240903	174200	18729870	5290	5290	5290	5290	0
172	20240903	174100	18729870	5290	5290	5290	5290	0
173	20240903	174000	18729870	5290	5290	5290	5290	0
174	20240903	173900	18729870	5290	5290	5290	5290	0
175	20240903	173800	18729870	5290	5290	5290	5290	0
176	20240903	173700	18729870	5290	5290	5290	5290	0
177	20240903	173600	18729870	5290	5290	5290	5290	0
178	20240903	173500	18729870	5290	5290	5290	5290	0
179	20240903	173400	18729870	5290	5290	5290	5290	0
180	20240903	173300	18729870	5290	5290	5290	5290	0
181	20240903	173200	18729870	5290	5290	5290	5290	0
182	20240903	173100	18729870	5290	5290	5290	5290	109
183	20240903	173000	18729870	5290	5290	5290	5290	0
184	20240903	172900	18729870	5290	5290	5290	5290	0
185	20240903	172800	18729870	5290	5290	5290	5290	0
186	20240903	172700	18729870	5290	5290	5290	5290	0
187	20240903	172600	18729870	5290	5290	5290	5290	0
188	20240903	172500	18729870	5290	5290	5290	5290	0
189	20240903	172400	18729870	5290	5290	5290	5290	0
190	20240903	172300	18729870	5290	5290	5290	5290	0
191	20240903	172200	18729870	5290	5290	5290	5290	0
192	20240903	172100	18729870	5290	5290	5290	5290	0
193	20240903	172000	18729870	5290	5290	5290	5290	0
194	20240903	171900	18729870	5290	5290	5290	5290	0
195	20240903	171800	18729870	5290	5290	5290	5290	0
196	20240903	171700	18729870	5290	5290	5290	5290	0
197	20240903	171600	18729870	5290	5290	5290	5290	0
198	20240903	171500	18729870	5290	5290	5290	5290	0
199	20240903	171400	18729870	5290	5290	5290	5290	0
200	20240903	171300	18729870	5290	5290	5290	5290	0
201	20240903	171200	18729870	5290	5290	5290	5290	0
202	20240903	171100	18729870	5290	5290	5290	5290	0
203	20240903	171000	18729870	5290	5290	5290	5290	0
204	20240903	170900	18729870	5290	5290	5290	5290	0
205	20240903	170800	18729870	5290	5290	5290	5290	0
206	20240903	170700	18729870	5290	5290	5290	5290	0
207	20240903	170600	18729870	5290	5290	5290	5290	0
208	20240903	170500	18729870	5290	5290	5290	5290	0
209	20240903	170400	18729870	5290	5290	5290	5290	0
210	20240903	170300	18729870	5290	5290	5290	5290	0
211	20240903	170200	18729870	5290	5290	5290	5290	0
212	20240903	170100	18729870	5290	5290	5290	5290	109
213	20240903	170000	18729870	5290	5290	5290	5290	0
214	20240903	165900	18729870	5290	5290	5290	5290	0
215	20240903	165800	18729870	5290	5290	5290	5290	0
216	20240903	165700	18729870	5290	5290	5290	5290	0
217	20240903	165600	18729870	5290	5290	5290	5290	0
218	20240903	165500	18729870	5290	5290	5290	5290	0
219	20240903	165400	18729870	5290	5290	5290	5290	0
220	20240903	165300	18729870	5290	5290	5290	5290	0
221	20240903	165200	18729870	5290	5290	5290	5290	0
222	20240903	165100	18729870	5290	5290	5290	5290	0
223	20240903	165000	18729870	5290	5290	5290	5290	0
224	20240903	164900	18729870	5290	5290	5290	5290	0
225	20240903	164800	18729870	5290	5290	5290	5290	0
226	20240903	164700	18729870	5290	5290	5290	5290	0
227	20240903	164600	18729870	5290	5290	5290	5290	0
228	20240903	164500	18729870	5290	5290	5290	5290	0
229	20240903	164400	18729870	5290	5290	5290	5290	0
230	20240903	164300	18729870	5290	5290	5290	5290	0
231	20240903	164200	18729870	5290	5290	5290	5290	0
232	20240903	164100	18729870	5290	5290	5290	5290	0
233	20240903	164000	18729870	5290	5290	5290	5290	0
234	20240903	163900	18729870	5290	5290	5290	5290	0
235	20240903	163800	18729870	5290	5290	5290	5290	0
236	20240903	163700	18729870	5290	5290	5290	5290	0
237	20240903	163600	18729870	5290	5290	5290	5290	0
238	20240903	163500	18729870	5290	5290	5290	5290	0
239	20240903	163400	18729870	5290	5290	5290	5290	0
240	20240903	163300	18729870	5290	5290	5290	5290	0
241	20240903	163200	18729870	5290	5290	5290	5290	0
242	20240903	163100	18729870	5290	5290	5290	5290	109
243	20240903	163000	18729870	5290	5290	5290	5290	0
244	20240903	162900	18729870	5290	5290	5290	5290	0
245	20240903	162800	18729870	5290	5290	5290	5290	0
246	20240903	162700	18729870	5290	5290	5290	5290	0
247	20240903	162600	18729870	5290	5290	5290	5290	0
248	20240903	162500	18729870	5290	5290	5290	5290	0
249	20240903	162400	18729870	5290	5290	5290	5290	0
250	20240903	162300	18729870	5290	5290	5290	5290	0
251	20240903	162200	18729870	5290	5290	5290	5290	0
252	20240903	162100	18729870	5290	5290	5290	5290	0
253	20240903	162000	18729870	5290	5290	5290	5290	0
254	20240903	161900	18729870	5290	5290	5290	5290	0
255	20240903	161800	18729870	5290	5290	5290	5290	0
256	20240903	161700	18729870	5290	5290	5290	5290	0
257	20240903	161600	18729870	5290	5290	5290	5290	0
258	20240903	161500	18729870	5290	5290	5290	5290	0
259	20240903	161400	18729870	5290	5290	5290	5290	0
260	20240903	161300	18729870	5290	5290	5290	5290	0
261	20240903	161200	18729870	5290	5290	5290	5290	0
262	20240903	161100	18729870	5290	5290	5290	5290	0
263	20240903	161000	18729870	5290	5290	5290	5290	0
264	20240903	160900	18729870	5290	5290	5290	5290	0
265	20240903	160800	18729870	5290	5290	5290	5290	0
266	20240903	160700	18729870	5290	5290	5290	5290	0
267	20240903	160600	18729870	5290	5290	5290	5290	0
268	20240903	160500	18729870	5290	5290	5290	5290	0
269	20240903	160400	18729870	5290	5290	5290	5290	0
270	20240903	160300	18729870	5290	5290	5290	5290	0
271	20240903	160200	18729870	5290	5290	5290	5290	0
272	20240903	160100	18729870	5290	5290	5290	5290	109
273	20240903	160000	18729870	5290	5290	5290	5290	0
274	20240903	155900	18729870	5290	5290	5290	5290	0
275	20240903	155800	18729870	5290	5290	5290	5290	0
276	20240903	155700	18729870	5290	5290	5290	5290	0
277	20240903	155600	18729870	5290	5290	5290	5290	0
278	20240903	155500	18729870	5290	5290	5290	5290	0
279	20240903	155400	18729870	5290	5290	5290	5290	0
280	20240903	155300	18729870	5290	5290	5290	5290	0
281	20240903	155200	18729870	5290	5290	5290	5290	0
282	20240903	155100	18729870	5290	5290	5290	5290	0
283	20240903	155000	18729870	5290	5290	5290	5290	0
284	20240903	154900	18729870	5290	5290	5290	5290	0
285	20240903	154800	18729870	5290	5290	5290	5290	0
286	20240903	154700	18729870	5290	5290	5290	5290	0
287	20240903	154600	18729870	5290	5290	5290	5290	0
288	20240903	154500	18729870	5290	5290	5290	5290	0
289	20240903	154400	18729870	5290	5290	5290	5290	0
290	20240903	154300	18729870	5290	5290	5290	5290	0
291	20240903	154200	18729870	5290	5290	5290	5290	0
292	20240903	154100	18729870	5290	5290	5290	5290	0
293	20240903	154000	18729870	5290	5290	5290	5290	0
294	20240903	153900	18729870	5290	5290	5290	5290	0
295	20240903	153800	18729870	5290	5290	5290	5290	0
296	20240903	153700	18729870	5290	5290	5290	5290	0
297	20240903	153600	18729870	5290	5290	5290	5290	0
298	20240903	153500	18729870	5290	5290	5290	5290	0
299	20240903	153400	18729870	5290	5290	5290	5290	0
300	20240903	153300	18729870	5290	5290	5290	5290	0
301	20240903	153200	18729870	5290	5290	5290	5290	0
302	20240903	153100	18729870	5290	5290	5290	5290	109
303	20240903	153000	18729870	5290	5290	5290	5290	109
304	20240903	152900	18153260	5290	5290	5290	5290	0
305	20240903	152800	18153260	5290	5290	5290	5290	0
306	20240903	152700	18153260	5290	5290	5290	5290	0
307	20240903	152600	18153260	5290	5290	5290	5290	0
308	20240903	152500	18153260	5290	5290	5290	5290	0
309	20240903	152400	18153260	5290	5290	5290	5290	0
310	20240903	152300	18153260	5290	5290	5290	5290	0
311	20240903	152200	18153260	5290	5290	5290	5290	0
312	20240903	152100	18153260	5290	5290	5290	5290	0
313	20240903	152000	18153260	5290	5290	5290	5290	0
314	20240903	151900	18153260	5290	5290	5290	5290	7
315	20240903	151800	18116230	5290	5290	5290	5290	0
316	20240903	151700	18116230	5290	5290	5290	5290	0
317	20240903	151600	18116230	5290	5290	5290	5290	0
318	20240903	151500	18116230	5290	5290	5290	5290	0
319	20240903	151400	18116230	5290	5290	5290	5290	0
320	20240903	151300	18116230	5290	5290	5290	5290	0
321	20240903	151200	18116230	5290	5290	5290	5290	0
322	20240903	151100	18116230	5290	5290	5290	5290	0
323	20240903	151000	18116230	5290	5290	5290	5290	0
324	20240903	150900	18116230	5290	5290	5290	5290	0
325	20240903	150800	18116230	5290	5290	5290	5290	0
326	20240903	150700	18116230	5290	5290	5290	5290	10
327	20240903	150600	18063330	5240	5240	5240	5240	0
328	20240903	150500	18063330	5240	5240	5240	5240	0
329	20240903	150400	18063330	5240	5240	5240	5240	0
330	20240903	150300	18063330	5240	5240	5240	5240	62
331	20240903	150200	17738450	5240	5240	5240	5240	3
332	20240903	150100	17722730	5240	5240	5240	5240	110
333	20240903	150000	17146330	5240	5240	5240	5240	0
334	20240903	145900	17146330	5240	5240	5240	5240	0
335	20240903	145800	17146330	5240	5240	5240	5240	10
336	20240903	145700	17093930	5280	5280	5280	5280	0
337	20240903	145600	17093930	5280	5280	5280	5280	0
338	20240903	145500	17093930	5280	5280	5280	5280	0
339	20240903	145400	17093930	5280	5280	5280	5280	0
340	20240903	145300	17093930	5280	5280	5280	5280	0
341	20240903	145200	17093930	5280	5280	5280	5280	0
342	20240903	145100	17093930	5280	5280	5280	5280	0
343	20240903	145000	17093930	5280	5280	5280	5280	0
344	20240903	144900	17093930	5280	5280	5280	5280	0
345	20240903	144800	17093930	5280	5280	5280	5280	0
346	20240903	144700	17093930	5280	5280	5280	5280	0
347	20240903	144600	17093930	5280	5280	5280	5280	0
348	20240903	144500	17093930	5280	5280	5280	5280	0
349	20240903	144400	17093930	5280	5280	5280	5280	0
350	20240903	144300	17093930	5280	5280	5280	5280	0
351	20240903	144200	17093930	5280	5280	5280	5280	0
352	20240903	144100	17093930	5280	5280	5280	5280	0
353	20240903	144000	17093930	5280	5280	5280	5280	0
354	20240903	143900	17093930	5280	5280	5280	5280	0
355	20240903	143800	17093930	5280	5280	5280	5280	0
356	20240903	143700	17093930	5280	5280	5280	5280	0
357	20240903	143600	17093930	5280	5280	5280	5280	0
358	20240903	143500	17093930	5280	5280	5280	5280	0
359	20240903	143400	17093930	5280	5280	5280	5280	0
360	20240903	143300	17093930	5280	5280	5280	5280	0
361	20240903	143200	17093930	5280	5280	5280	5280	0
362	20240903	143100	17093930	5280	5280	5280	5280	0
363	20240903	143000	17093930	5280	5240	5280	5240	2
364	20240903	142900	17083410	5240	5250	5250	5240	2
365	20240903	142800	17072920	5230	5230	5230	5230	0
366	20240903	142700	17072920	5230	5300	5300	5230	1000
367	20240903	142600	11836630	5310	5310	5310	5310	0
368	20240903	142500	11836630	5310	5310	5310	5310	0
369	20240903	142400	11836630	5310	5310	5310	5310	0
370	20240903	142300	11836630	5310	5310	5310	5310	0
371	20240903	142200	11836630	5310	5310	5310	5310	0
372	20240903	142100	11836630	5310	5310	5310	5310	0
373	20240903	142000	11836630	5310	5310	5310	5310	0
374	20240903	141900	11836630	5310	5310	5310	5310	0
375	20240903	141800	11836630	5310	5310	5310	5310	0
376	20240903	141700	11836630	5310	5310	5310	5310	0
377	20240903	141600	11836630	5310	5310	5310	5310	0
378	20240903	141500	11836630	5310	5310	5310	5310	0
379	20240903	141400	11836630	5310	5310	5310	5310	0
380	20240903	141300	11836630	5310	5310	5310	5310	0
381	20240903	141200	11836630	5310	5310	5310	5310	0
382	20240903	141100	11836630	5310	5310	5310	5310	0
383	20240903	141000	11836630	5310	5310	5310	5310	0
384	20240903	140900	11836630	5310	5310	5310	5310	0
385	20240903	140800	11836630	5310	5310	5310	5310	0
386	20240903	140700	11836630	5310	5310	5310	5310	0
387	20240903	140600	11836630	5310	5310	5310	5310	0
388	20240903	140500	11836630	5310	5310	5310	5310	0
389	20240903	140400	11836630	5310	5310	5310	5310	5
390	20240903	140300	11810080	5310	5310	5310	5310	0
391	20240903	140200	11810080	5310	5310	5310	5310	0
392	20240903	140100	11810080	5310	5310	5310	5310	0
393	20240903	140000	11810080	5310	5310	5310	5310	5
394	20240903	135900	11783530	5310	5310	5310	5310	0
395	20240903	135800	11783530	5310	5310	5310	5310	0
396	20240903	135700	11783530	5310	5310	5310	5310	8
397	20240903	135600	11741050	5310	5310	5310	5310	0
398	20240903	135500	11741050	5310	5310	5310	5310	0
399	20240903	135400	11741050	5310	5310	5310	5310	0
400	20240903	135300	11741050	5310	5310	5310	5310	0
401	20240903	135200	11741050	5310	5310	5310	5310	10
402	20240903	135100	11687950	5310	5310	5310	5310	1
403	20240903	135000	11682640	5310	5310	5310	5310	0
404	20240903	134900	11682640	5310	5310	5310	5310	0
405	20240903	134800	11682640	5310	5310	5310	5310	0
406	20240903	134700	11682640	5310	5310	5310	5310	0
407	20240903	134600	11682640	5310	5310	5310	5310	0
408	20240903	134500	11682640	5310	5310	5310	5310	0
409	20240903	134400	11682640	5310	5310	5310	5310	0
410	20240903	134300	11682640	5310	5310	5310	5310	0
411	20240903	134200	11682640	5310	5310	5310	5310	0
412	20240903	134100	11682640	5310	5310	5310	5310	0
413	20240903	134000	11682640	5310	5310	5310	5310	0
414	20240903	133900	11682640	5310	5310	5310	5310	0
415	20240903	133800	11682640	5310	5310	5310	5310	0
416	20240903	133700	11682640	5310	5310	5310	5310	0
417	20240903	133600	11682640	5310	5310	5310	5310	0
418	20240903	133500	11682640	5310	5310	5310	5310	0
419	20240903	133400	11682640	5310	5310	5310	5310	0
420	20240903	133300	11682640	5310	5310	5310	5310	0
421	20240903	133200	11682640	5310	5310	5310	5310	0
422	20240903	133100	11682640	5310	5310	5310	5310	0
423	20240903	133000	11682640	5310	5310	5310	5310	2
424	20240903	132900	11672020	5300	5300	5300	5300	0
425	20240903	132800	11672020	5300	5300	5300	5300	0
426	20240903	132700	11672020	5300	5300	5300	5300	0
427	20240903	132600	11672020	5300	5300	5300	5300	0
428	20240903	132500	11672020	5300	5300	5300	5300	0
429	20240903	132400	11672020	5300	5300	5300	5300	0
430	20240903	132300	11672020	5300	5300	5300	5300	0
431	20240903	132200	11672020	5300	5300	5300	5300	0
432	20240903	132100	11672020	5300	5300	5300	5300	0
433	20240903	132000	11672020	5300	5300	5300	5300	0
434	20240903	131900	11672020	5300	5300	5300	5300	0
435	20240903	131800	11672020	5300	5300	5300	5300	0
436	20240903	131700	11672020	5300	5300	5300	5300	0
437	20240903	131600	11672020	5300	5300	5300	5300	0
438	20240903	131500	11672020	5300	5300	5300	5300	2
439	20240903	131400	11661420	5310	5310	5310	5310	0
440	20240903	131300	11661420	5310	5310	5310	5310	0
441	20240903	131200	11661420	5310	5310	5310	5310	0
442	20240903	131100	11661420	5310	5310	5310	5310	0
443	20240903	131000	11661420	5310	5310	5310	5310	0
444	20240903	130900	11661420	5310	5310	5310	5310	0
445	20240903	130800	11661420	5310	5310	5310	5310	0
446	20240903	130700	11661420	5310	5310	5310	5310	0
447	20240903	130600	11661420	5310	5310	5310	5310	0
448	20240903	130500	11661420	5310	5310	5310	5310	0
449	20240903	130400	11661420	5310	5310	5310	5310	0
450	20240903	130300	11661420	5310	5310	5310	5310	0
451	20240903	130200	11661420	5310	5310	5310	5310	0
452	20240903	130100	11661420	5310	5310	5310	5310	0
453	20240903	130000	11661420	5310	5310	5310	5310	0
454	20240903	125900	11661420	5310	5310	5310	5310	0
455	20240903	125800	11661420	5310	5310	5310	5310	0
456	20240903	125700	11661420	5310	5310	5310	5310	0
457	20240903	125600	11661420	5310	5310	5310	5310	0
458	20240903	125500	11661420	5310	5310	5310	5310	0
459	20240903	125400	11661420	5310	5310	5310	5310	0
460	20240903	125300	11661420	5310	5310	5310	5310	0
461	20240903	125200	11661420	5310	5310	5310	5310	0
462	20240903	125100	11661420	5310	5310	5310	5310	3
463	20240903	125000	11645490	5300	5300	5300	5300	0
464	20240903	124900	11645490	5300	5300	5300	5300	0
465	20240903	124800	11645490	5300	5300	5300	5300	0
466	20240903	124700	11645490	5300	5300	5300	5300	0
467	20240903	124600	11645490	5300	5300	5300	5300	0
468	20240903	124500	11645490	5300	5300	5300	5300	0
469	20240903	124400	11645490	5300	5300	5300	5300	9
470	20240903	124300	11597790	5300	5300	5300	5300	0
471	20240903	124200	11597790	5300	5300	5300	5300	0
472	20240903	124100	11597790	5300	5300	5300	5300	0
473	20240903	124000	11597790	5300	5300	5300	5300	0
474	20240903	123900	11597790	5300	5300	5300	5300	0
475	20240903	123800	11597790	5300	5300	5300	5300	0
476	20240903	123700	11597790	5300	5300	5300	5300	0
477	20240903	123600	11597790	5300	5300	5300	5300	0
478	20240903	123500	11597790	5300	5300	5300	5300	0
479	20240903	123400	11597790	5300	5300	5300	5300	0
480	20240903	123300	11597790	5300	5300	5300	5300	0
481	20240903	123200	11597790	5300	5300	5300	5300	0
482	20240903	123100	11597790	5300	5300	5300	5300	0
483	20240903	123000	11597790	5300	5300	5300	5300	0
484	20240903	122900	11597790	5300	5300	5300	5300	32
485	20240903	122800	11428190	5300	5300	5300	5300	0
486	20240903	122700	11428190	5300	5300	5300	5300	0
487	20240903	122600	11428190	5300	5300	5300	5300	0
488	20240903	122500	11428190	5300	5300	5300	5300	0
489	20240903	122400	11428190	5300	5300	5300	5300	0
490	20240903	122300	11428190	5300	5300	5300	5300	0
491	20240903	122200	11428190	5300	5300	5300	5300	0
492	20240903	122100	11428190	5300	5300	5300	5300	0
493	20240903	122000	11428190	5300	5300	5300	5300	0
494	20240903	121900	11428190	5300	5300	5300	5300	13
495	20240903	121800	11359290	5280	5280	5280	5280	0
496	20240903	121700	11359290	5280	5280	5280	5280	0
497	20240903	121600	11359290	5280	5280	5280	5280	0
498	20240903	121500	11359290	5280	5280	5280	5280	0
499	20240903	121400	11359290	5280	5280	5280	5280	0
500	20240903	121300	11359290	5280	5280	5280	5280	0
501	20240903	121200	11359290	5280	5280	5280	5280	0
502	20240903	121100	11359290	5280	5280	5280	5280	0
503	20240903	121000	11359290	5280	5280	5280	5280	0
504	20240903	120900	11359290	5280	5280	5280	5280	0
505	20240903	120800	11359290	5280	5280	5280	5280	0
506	20240903	120700	11359290	5280	5280	5280	5280	0
507	20240903	120600	11359290	5280	5280	5280	5280	0
508	20240903	120500	11359290	5280	5280	5280	5280	0
509	20240903	120400	11359290	5280	5280	5280	5280	0
510	20240903	120300	11359290	5280	5280	5280	5280	0
511	20240903	120200	11359290	5280	5280	5280	5280	0
512	20240903	120100	11359290	5280	5280	5280	5280	0
513	20240903	120000	11359290	5280	5280	5280	5280	0
514	20240903	115900	11359290	5280	5280	5280	5280	0
515	20240903	115800	11359290	5280	5280	5280	5280	0
516	20240903	115700	11359290	5280	5280	5280	5280	0
517	20240903	115600	11359290	5280	5280	5280	5280	0
518	20240903	115500	11359290	5280	5280	5280	5280	0
519	20240903	115400	11359290	5280	5280	5280	5280	0
520	20240903	115300	11359290	5280	5280	5280	5280	0
521	20240903	115200	11359290	5280	5280	5280	5280	0
522	20240903	115100	11359290	5280	5280	5280	5280	0
523	20240903	115000	11359290	5280	5280	5280	5280	0
524	20240903	114900	11359290	5280	5280	5280	5280	0
525	20240903	114800	11359290	5280	5280	5280	5280	0
526	20240903	114700	11359290	5280	5280	5280	5280	0
527	20240903	114600	11359290	5280	5280	5280	5280	0
528	20240903	114500	11359290	5280	5280	5280	5280	0
529	20240903	114400	11359290	5280	5280	5280	5280	0
530	20240903	114300	11359290	5280	5280	5280	5280	0
531	20240903	114200	11359290	5280	5280	5280	5280	0
532	20240903	114100	11359290	5280	5280	5280	5280	0
533	20240903	114000	11359290	5280	5280	5280	5280	0
534	20240903	113900	11359290	5280	5280	5280	5280	0
535	20240903	113800	11359290	5280	5280	5280	5280	0
536	20240903	113700	11359290	5280	5280	5280	5280	0
537	20240903	113600	11359290	5280	5280	5280	5280	0
538	20240903	113500	11359290	5280	5280	5280	5280	0
539	20240903	113400	11359290	5280	5280	5280	5280	501
540	20240903	113300	8714010	5280	5280	5280	5280	60
541	20240903	113200	8397210	5280	5280	5280	5280	0
542	20240903	113100	8397210	5280	5280	5280	5280	0
543	20240903	113000	8397210	5280	5280	5280	5280	0
544	20240903	112900	8397210	5280	5280	5280	5280	0
545	20240903	112800	8397210	5280	5280	5280	5280	0
546	20240903	112700	8397210	5280	5280	5280	5280	0
547	20240903	112600	8397210	5280	5280	5280	5280	0
548	20240903	112500	8397210	5280	5280	5280	5280	0
549	20240903	112400	8397210	5280	5280	5280	5280	0
550	20240903	112300	8397210	5280	5280	5280	5280	0
551	20240903	112200	8397210	5280	5280	5280	5280	0
552	20240903	112100	8397210	5280	5280	5280	5280	0
553	20240903	112000	8397210	5280	5280	5280	5280	0
554	20240903	111900	8397210	5280	5280	5280	5280	0
555	20240903	111800	8397210	5280	5280	5280	5280	0
556	20240903	111700	8397210	5280	5280	5280	5280	0
557	20240903	111600	8397210	5280	5280	5280	5280	0
558	20240903	111500	8397210	5280	5280	5280	5280	0
559	20240903	111400	8397210	5280	5280	5280	5280	0
560	20240903	111300	8397210	5280	5280	5280	5280	0
561	20240903	111200	8397210	5280	5280	5280	5280	0
562	20240903	111100	8397210	5280	5280	5280	5280	0
563	20240903	111000	8397210	5280	5280	5280	5280	0
564	20240903	110900	8397210	5280	5280	5280	5280	0
565	20240903	110800	8397210	5280	5280	5280	5280	0
566	20240903	110700	8397210	5280	5280	5280	5280	0
567	20240903	110600	8397210	5280	5280	5280	5280	0
568	20240903	110500	8397210	5280	5280	5280	5280	0
569	20240903	110400	8397210	5280	5280	5280	5280	0
570	20240903	110300	8397210	5280	5280	5280	5280	0
571	20240903	110200	8397210	5280	5280	5280	5280	0
572	20240903	110100	8397210	5280	5280	5280	5280	0
573	20240903	110000	8397210	5280	5280	5280	5280	0
574	20240903	105900	8397210	5280	5280	5280	5280	0
575	20240903	105800	8397210	5280	5280	5280	5280	0
576	20240903	105700	8397210	5280	5280	5280	5280	0
577	20240903	105600	8397210	5280	5280	5280	5280	10
578	20240903	105500	8344410	5280	5280	5280	5280	0
579	20240903	105400	8344410	5280	5280	5280	5280	0
580	20240903	105300	8344410	5280	5280	5280	5280	0
581	20240903	105200	8344410	5280	5280	5280	5280	0
582	20240903	105100	8344410	5280	5280	5280	5280	0
583	20240903	105000	8344410	5280	5280	5280	5280	0
584	20240903	104900	8344410	5280	5280	5280	5280	0
585	20240903	104800	8344410	5280	5280	5280	5280	0
586	20240903	104700	8344410	5280	5280	5280	5280	0
587	20240903	104600	8344410	5280	5280	5280	5280	0
588	20240903	104500	8344410	5280	5280	5280	5280	0
589	20240903	104400	8344410	5280	5280	5280	5280	0
590	20240903	104300	8344410	5280	5280	5280	5280	1
591	20240903	104200	8339130	5270	5270	5270	5270	0
592	20240903	104100	8339130	5270	5270	5270	5270	0
593	20240903	104000	8339130	5270	5270	5270	5270	4
594	20240903	103900	8318050	5270	5270	5270	5270	2
595	20240903	103800	8307510	5270	5270	5270	5270	0
596	20240903	103700	8307510	5270	5270	5270	5270	0
597	20240903	103600	8307510	5270	5270	5270	5270	0
598	20240903	103500	8307510	5270	5270	5270	5270	0
599	20240903	103400	8307510	5270	5270	5270	5270	0
600	20240903	103300	8307510	5270	5270	5270	5270	0
601	20240903	103200	8307510	5270	5270	5270	5270	35
602	20240903	103100	8123060	5270	5270	5270	5270	0
603	20240903	103000	8123060	5270	5270	5270	5270	0
604	20240903	102900	8123060	5270	5270	5270	5270	0
605	20240903	102800	8123060	5270	5270	5270	5270	0
606	20240903	102700	8123060	5270	5270	5270	5270	0
607	20240903	102600	8123060	5270	5270	5270	5270	0
608	20240903	102500	8123060	5270	5270	5270	5270	0
609	20240903	102400	8123060	5270	5270	5270	5270	0
610	20240903	102300	8123060	5270	5270	5270	5270	0
611	20240903	102200	8123060	5270	5270	5270	5270	0
612	20240903	102100	8123060	5270	5270	5270	5270	159
613	20240903	102000	7285130	5280	5280	5280	5280	0
614	20240903	101900	7285130	5280	5280	5280	5280	0
615	20240903	101800	7285130	5280	5280	5280	5280	2
616	20240903	101700	7274570	5280	5280	5280	5280	0
617	20240903	101600	7274570	5280	5280	5280	5280	0
618	20240903	101500	7274570	5280	5280	5280	5280	0
619	20240903	101400	7274570	5280	5280	5280	5280	0
620	20240903	101300	7274570	5280	5280	5280	5280	0
621	20240903	101200	7274570	5280	5280	5280	5280	0
622	20240903	101100	7274570	5280	5280	5280	5280	0
623	20240903	101000	7274570	5280	5280	5280	5280	1
624	20240903	100900	7269290	5280	5280	5280	5280	0
625	20240903	100800	7269290	5280	5280	5280	5280	0
626	20240903	100700	7269290	5280	5270	5280	5270	79
627	20240903	100600	6852860	5270	5270	5270	5270	0
628	20240903	100500	6852860	5270	5270	5270	5270	0
629	20240903	100400	6852860	5270	5270	5270	5270	0
630	20240903	100300	6852860	5270	5270	5270	5270	0
631	20240903	100200	6852860	5270	5270	5270	5270	0
632	20240903	100100	6852860	5270	5270	5270	5270	0
633	20240903	100000	6852860	5270	5270	5270	5270	0
634	20240903	095900	6852860	5270	5270	5270	5270	1
635	20240903	095800	6847590	5250	5250	5250	5250	0
636	20240903	095700	6847590	5250	5250	5250	5250	0
637	20240903	095600	6847590	5250	5250	5250	5250	0
638	20240903	095500	6847590	5250	5250	5250	5250	0
639	20240903	095400	6847590	5250	5250	5250	5250	0
640	20240903	095300	6847590	5250	5250	5250	5250	0
641	20240903	095200	6847590	5250	5250	5250	5250	0
642	20240903	095100	6847590	5250	5250	5250	5250	261
643	20240903	095000	5477340	5250	5250	5250	5250	0
644	20240903	094900	5477340	5250	5250	5250	5250	0
645	20240903	094800	5477340	5250	5250	5250	5250	139
646	20240903	094700	4747590	5250	5250	5250	5250	0
647	20240903	094600	4747590	5250	5250	5250	5250	0
648	20240903	094500	4747590	5250	5250	5250	5250	0
649	20240903	094400	4747590	5250	5250	5250	5250	0
650	20240903	094300	4747590	5250	5250	5250	5250	0
651	20240903	094200	4747590	5250	5250	5250	5250	208
652	20240903	094100	3655590	5250	5260	5260	5250	38
653	20240903	094000	3456010	5260	5260	5260	5260	0
654	20240903	093900	3456010	5260	5260	5260	5260	0
655	20240903	093800	3456010	5260	5260	5260	5260	93
656	20240903	093700	2966830	5260	5260	5260	5260	0
657	20240903	093600	2966830	5260	5260	5260	5260	0
658	20240903	093500	2966830	5260	5260	5260	5260	0
659	20240903	093400	2966830	5260	5260	5260	5260	17
660	20240903	093300	2877410	5260	5260	5260	5260	0
661	20240903	093200	2877410	5260	5260	5260	5260	0
662	20240903	093100	2877410	5260	5260	5260	5260	30
663	20240903	093000	2719610	5250	5250	5250	5250	0
664	20240903	092900	2719610	5250	5250	5250	5250	0
665	20240903	092800	2719610	5250	5250	5250	5250	0
666	20240903	092700	2719610	5250	5250	5250	5250	0
667	20240903	092600	2719610	5250	5250	5250	5250	0
668	20240903	092500	2719610	5250	5250	5250	5250	0
669	20240903	092400	2719610	5250	5250	5250	5250	0
670	20240903	092300	2719610	5250	5250	5250	5250	0
671	20240903	092200	2719610	5250	5250	5250	5250	0
672	20240903	092100	2719610	5250	5250	5250	5250	0
673	20240903	092000	2719610	5250	5250	5250	5250	0
674	20240903	091900	2719610	5250	5250	5250	5250	0
675	20240903	091800	2719610	5250	5250	5250	5250	0
676	20240903	091700	2719610	5250	5250	5250	5250	0
677	20240903	091600	2719610	5250	5250	5250	5250	0
678	20240903	091500	2719610	5250	5250	5250	5250	0
679	20240903	091400	2719610	5250	5260	5260	5250	100
680	20240903	091300	2194500	5250	5250	5250	5250	0
681	20240903	091200	2194500	5250	5250	5250	5250	0
682	20240903	091100	2194500	5250	5250	5250	5250	0
683	20240903	091000	2194500	5250	5250	5250	5250	0
684	20240903	090900	2194500	5250	5250	5250	5250	0
685	20240903	090800	2194500	5250	5250	5250	5250	0
686	20240903	090700	2194500	5250	5250	5250	5250	318
687	20240903	090600	525000	5250	5250	5250	5250	0
688	20240903	090500	525000	5250	5250	5250	5250	0
689	20240903	090400	525000	5250	5250	5250	5250	0
690	20240903	090300	525000	5250	5250	5250	5250	100
691	20240903	090200	0	5250	5250	5250	5250	0
692	20240903	090100	0	5250	5250	5250	5250	0
693	20240903	090000	0	5250	5250	5250	5250	0