KissMeData/200780/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203100	14881955	5090	5090	5090	5090	112
3	20240910	203000	14881955	5090	5090	5090	5090	0
4	20240910	202900	14881955	5090	5090	5090	5090	0
5	20240910	202800	14881955	5090	5090	5090	5090	0
6	20240910	202700	14881955	5090	5090	5090	5090	0
7	20240910	202600	14881955	5090	5090	5090	5090	0
8	20240910	202500	14881955	5090	5090	5090	5090	0
9	20240910	202400	14881955	5090	5090	5090	5090	0
10	20240910	202300	14881955	5090	5090	5090	5090	0
11	20240910	202200	14881955	5090	5090	5090	5090	0
12	20240910	202100	14881955	5090	5090	5090	5090	0
13	20240910	202000	14881955	5090	5090	5090	5090	0
14	20240910	201900	14881955	5090	5090	5090	5090	0
15	20240910	201800	14881955	5090	5090	5090	5090	0
16	20240910	201700	14881955	5090	5090	5090	5090	0
17	20240910	201600	14881955	5090	5090	5090	5090	0
18	20240910	201500	14881955	5090	5090	5090	5090	0
19	20240910	201400	14881955	5090	5090	5090	5090	0
20	20240910	201300	14881955	5090	5090	5090	5090	0
21	20240910	201200	14881955	5090	5090	5090	5090	0
22	20240910	201100	14881955	5090	5090	5090	5090	0
23	20240910	201000	14881955	5090	5090	5090	5090	0
24	20240910	200900	14881955	5090	5090	5090	5090	0
25	20240910	200800	14881955	5090	5090	5090	5090	0
26	20240910	200700	14881955	5090	5090	5090	5090	0
27	20240910	200600	14881955	5090	5090	5090	5090	0
28	20240910	200500	14881955	5090	5090	5090	5090	0
29	20240910	200400	14881955	5090	5090	5090	5090	0
30	20240910	200300	14881955	5090	5090	5090	5090	0
31	20240910	200200	14881955	5090	5090	5090	5090	0
32	20240910	200100	14881955	5090	5090	5090	5090	112
33	20240910	200000	14881955	5090	5090	5090	5090	0
34	20240910	195900	14881955	5090	5090	5090	5090	0
35	20240910	195800	14881955	5090	5090	5090	5090	0
36	20240910	195700	14881955	5090	5090	5090	5090	0
37	20240910	195600	14881955	5090	5090	5090	5090	0
38	20240910	195500	14881955	5090	5090	5090	5090	0
39	20240910	195400	14881955	5090	5090	5090	5090	0
40	20240910	195300	14881955	5090	5090	5090	5090	0
41	20240910	195200	14881955	5090	5090	5090	5090	0
42	20240910	195100	14881955	5090	5090	5090	5090	0
43	20240910	195000	14881955	5090	5090	5090	5090	0
44	20240910	194900	14881955	5090	5090	5090	5090	0
45	20240910	194800	14881955	5090	5090	5090	5090	0
46	20240910	194700	14881955	5090	5090	5090	5090	0
47	20240910	194600	14881955	5090	5090	5090	5090	0
48	20240910	194500	14881955	5090	5090	5090	5090	0
49	20240910	194400	14881955	5090	5090	5090	5090	0
50	20240910	194300	14881955	5090	5090	5090	5090	0
51	20240910	194200	14881955	5090	5090	5090	5090	0
52	20240910	194100	14881955	5090	5090	5090	5090	0
53	20240910	194000	14881955	5090	5090	5090	5090	0
54	20240910	193900	14881955	5090	5090	5090	5090	0
55	20240910	193800	14881955	5090	5090	5090	5090	0
56	20240910	193700	14881955	5090	5090	5090	5090	0
57	20240910	193600	14881955	5090	5090	5090	5090	0
58	20240910	193500	14881955	5090	5090	5090	5090	0
59	20240910	193400	14881955	5090	5090	5090	5090	0
60	20240910	193300	14881955	5090	5090	5090	5090	0
61	20240910	193200	14881955	5090	5090	5090	5090	0
62	20240910	193100	14881955	5090	5090	5090	5090	112
63	20240910	193000	14881955	5090	5090	5090	5090	0
64	20240910	192900	14881955	5090	5090	5090	5090	0
65	20240910	192800	14881955	5090	5090	5090	5090	0
66	20240910	192700	14881955	5090	5090	5090	5090	0
67	20240910	192600	14881955	5090	5090	5090	5090	0
68	20240910	192500	14881955	5090	5090	5090	5090	0
69	20240910	192400	14881955	5090	5090	5090	5090	0
70	20240910	192300	14881955	5090	5090	5090	5090	0
71	20240910	192200	14881955	5090	5090	5090	5090	0
72	20240910	192100	14881955	5090	5090	5090	5090	0
73	20240910	192000	14881955	5090	5090	5090	5090	0
74	20240910	191900	14881955	5090	5090	5090	5090	0
75	20240910	191800	14881955	5090	5090	5090	5090	0
76	20240910	191700	14881955	5090	5090	5090	5090	0
77	20240910	191600	14881955	5090	5090	5090	5090	0
78	20240910	191500	14881955	5090	5090	5090	5090	0
79	20240910	191400	14881955	5090	5090	5090	5090	0
80	20240910	191300	14881955	5090	5090	5090	5090	0
81	20240910	191200	14881955	5090	5090	5090	5090	0
82	20240910	191100	14881955	5090	5090	5090	5090	0
83	20240910	191000	14881955	5090	5090	5090	5090	0
84	20240910	190900	14881955	5090	5090	5090	5090	0
85	20240910	190800	14881955	5090	5090	5090	5090	0
86	20240910	190700	14881955	5090	5090	5090	5090	0
87	20240910	190600	14881955	5090	5090	5090	5090	0
88	20240910	190500	14881955	5090	5090	5090	5090	0
89	20240910	190400	14881955	5090	5090	5090	5090	0
90	20240910	190300	14881955	5090	5090	5090	5090	0
91	20240910	190200	14881955	5090	5090	5090	5090	0
92	20240910	190100	14881955	5090	5090	5090	5090	112
93	20240910	190000	14881955	5090	5090	5090	5090	0
94	20240910	185900	14881955	5090	5090	5090	5090	0
95	20240910	185800	14881955	5090	5090	5090	5090	0
96	20240910	185700	14881955	5090	5090	5090	5090	0
97	20240910	185600	14881955	5090	5090	5090	5090	0
98	20240910	185500	14881955	5090	5090	5090	5090	0
99	20240910	185400	14881955	5090	5090	5090	5090	0
100	20240910	185300	14881955	5090	5090	5090	5090	0
101	20240910	185200	14881955	5090	5090	5090	5090	0
102	20240910	185100	14881955	5090	5090	5090	5090	0
103	20240910	185000	14881955	5090	5090	5090	5090	0
104	20240910	184900	14881955	5090	5090	5090	5090	0
105	20240910	184800	14881955	5090	5090	5090	5090	0
106	20240910	184700	14881955	5090	5090	5090	5090	0
107	20240910	184600	14881955	5090	5090	5090	5090	0
108	20240910	184500	14881955	5090	5090	5090	5090	0
109	20240910	184400	14881955	5090	5090	5090	5090	0
110	20240910	184300	14881955	5090	5090	5090	5090	0
111	20240910	184200	14881955	5090	5090	5090	5090	0
112	20240910	184100	14881955	5090	5090	5090	5090	0
113	20240910	184000	14881955	5090	5090	5090	5090	0
114	20240910	183900	14881955	5090	5090	5090	5090	0
115	20240910	183800	14881955	5090	5090	5090	5090	0
116	20240910	183700	14881955	5090	5090	5090	5090	0
117	20240910	183600	14881955	5090	5090	5090	5090	0
118	20240910	183500	14881955	5090	5090	5090	5090	0
119	20240910	183400	14881955	5090	5090	5090	5090	0
120	20240910	183300	14881955	5090	5090	5090	5090	0
121	20240910	183200	14881955	5090	5090	5090	5090	0
122	20240910	183100	14881955	5090	5090	5090	5090	112
123	20240910	183000	14881955	5090	5090	5090	5090	0
124	20240910	182900	14881955	5090	5090	5090	5090	0
125	20240910	182800	14881955	5090	5090	5090	5090	0
126	20240910	182700	14881955	5090	5090	5090	5090	0
127	20240910	182600	14881955	5090	5090	5090	5090	0
128	20240910	182500	14881955	5090	5090	5090	5090	0
129	20240910	182400	14881955	5090	5090	5090	5090	0
130	20240910	182300	14881955	5090	5090	5090	5090	0
131	20240910	182200	14881955	5090	5090	5090	5090	0
132	20240910	182100	14881955	5090	5090	5090	5090	0
133	20240910	182000	14881955	5090	5090	5090	5090	0
134	20240910	181900	14881955	5090	5090	5090	5090	0
135	20240910	181800	14881955	5090	5090	5090	5090	0
136	20240910	181700	14881955	5090	5090	5090	5090	0
137	20240910	181600	14881955	5090	5090	5090	5090	0
138	20240910	181500	14881955	5090	5090	5090	5090	0
139	20240910	181400	14881955	5090	5090	5090	5090	0
140	20240910	181300	14881955	5090	5090	5090	5090	0
141	20240910	181200	14881955	5090	5090	5090	5090	0
142	20240910	181100	14881955	5090	5090	5090	5090	0
143	20240910	181000	14881955	5090	5090	5090	5090	0
144	20240910	180900	14881955	5090	5090	5090	5090	0
145	20240910	180800	14881955	5090	5090	5090	5090	0
146	20240910	180700	14881955	5090	5090	5090	5090	0
147	20240910	180600	14881955	5090	5090	5090	5090	0
148	20240910	180500	14881955	5090	5090	5090	5090	0
149	20240910	180400	14881955	5090	5090	5090	5090	0
150	20240910	180300	14881955	5090	5090	5090	5090	0
151	20240910	180200	14881955	5090	5090	5090	5090	0
152	20240910	180100	14881955	5090	5090	5090	5090	112
153	20240910	180000	14881955	5090	5090	5090	5090	0
154	20240910	175900	14881955	5090	5090	5090	5090	0
155	20240910	175800	14881955	5090	5090	5090	5090	0
156	20240910	175700	14881955	5090	5090	5090	5090	0
157	20240910	175600	14881955	5090	5090	5090	5090	0
158	20240910	175500	14881955	5090	5090	5090	5090	0
159	20240910	175400	14881955	5090	5090	5090	5090	0
160	20240910	175300	14881955	5090	5090	5090	5090	0
161	20240910	175200	14881955	5090	5090	5090	5090	0
162	20240910	175100	14881955	5090	5090	5090	5090	0
163	20240910	175000	14881955	5090	5090	5090	5090	0
164	20240910	174900	14881955	5090	5090	5090	5090	0
165	20240910	174800	14881955	5090	5090	5090	5090	0
166	20240910	174700	14881955	5090	5090	5090	5090	0
167	20240910	174600	14881955	5090	5090	5090	5090	0
168	20240910	174500	14881955	5090	5090	5090	5090	0
169	20240910	174400	14881955	5090	5090	5090	5090	0
170	20240910	174300	14881955	5090	5090	5090	5090	0
171	20240910	174200	14881955	5090	5090	5090	5090	0
172	20240910	174100	14881955	5090	5090	5090	5090	0
173	20240910	174000	14881955	5090	5090	5090	5090	0
174	20240910	173900	14881955	5090	5090	5090	5090	0
175	20240910	173800	14881955	5090	5090	5090	5090	0
176	20240910	173700	14881955	5090	5090	5090	5090	0
177	20240910	173600	14881955	5090	5090	5090	5090	0
178	20240910	173500	14881955	5090	5090	5090	5090	0
179	20240910	173400	14881955	5090	5090	5090	5090	0
180	20240910	173300	14881955	5090	5090	5090	5090	0
181	20240910	173200	14881955	5090	5090	5090	5090	0
182	20240910	173100	14881955	5090	5090	5090	5090	112
183	20240910	173000	14881955	5090	5090	5090	5090	0
184	20240910	172900	14881955	5090	5090	5090	5090	0
185	20240910	172800	14881955	5090	5090	5090	5090	0
186	20240910	172700	14881955	5090	5090	5090	5090	0
187	20240910	172600	14881955	5090	5090	5090	5090	0
188	20240910	172500	14881955	5090	5090	5090	5090	0
189	20240910	172400	14881955	5090	5090	5090	5090	0
190	20240910	172300	14881955	5090	5090	5090	5090	0
191	20240910	172200	14881955	5090	5090	5090	5090	0
192	20240910	172100	14881955	5090	5090	5090	5090	0
193	20240910	172000	14881955	5090	5090	5090	5090	0
194	20240910	171900	14881955	5090	5090	5090	5090	0
195	20240910	171800	14881955	5090	5090	5090	5090	0
196	20240910	171700	14881955	5090	5090	5090	5090	0
197	20240910	171600	14881955	5090	5090	5090	5090	0
198	20240910	171500	14881955	5090	5090	5090	5090	0
199	20240910	171400	14881955	5090	5090	5090	5090	0
200	20240910	171300	14881955	5090	5090	5090	5090	0
201	20240910	171200	14881955	5090	5090	5090	5090	0
202	20240910	171100	14881955	5090	5090	5090	5090	0
203	20240910	171000	14881955	5090	5090	5090	5090	0
204	20240910	170900	14881955	5090	5090	5090	5090	0
205	20240910	170800	14881955	5090	5090	5090	5090	0
206	20240910	170700	14881955	5090	5090	5090	5090	0
207	20240910	170600	14881955	5090	5090	5090	5090	0
208	20240910	170500	14881955	5090	5090	5090	5090	0
209	20240910	170400	14881955	5090	5090	5090	5090	0
210	20240910	170300	14881955	5090	5090	5090	5090	0
211	20240910	170200	14881955	5090	5090	5090	5090	0
212	20240910	170100	14881955	5090	5090	5090	5090	112
213	20240910	170000	14881955	5090	5090	5090	5090	0
214	20240910	165900	14881955	5090	5090	5090	5090	0
215	20240910	165800	14881955	5090	5090	5090	5090	0
216	20240910	165700	14881955	5090	5090	5090	5090	0
217	20240910	165600	14881955	5090	5090	5090	5090	0
218	20240910	165500	14881955	5090	5090	5090	5090	0
219	20240910	165400	14881955	5090	5090	5090	5090	0
220	20240910	165300	14881955	5090	5090	5090	5090	0
221	20240910	165200	14881955	5090	5090	5090	5090	0
222	20240910	165100	14881955	5090	5090	5090	5090	0
223	20240910	165000	14881955	5090	5090	5090	5090	0
224	20240910	164900	14881955	5090	5090	5090	5090	0
225	20240910	164800	14881955	5090	5090	5090	5090	0
226	20240910	164700	14881955	5090	5090	5090	5090	0
227	20240910	164600	14881955	5090	5090	5090	5090	0
228	20240910	164500	14881955	5090	5090	5090	5090	0
229	20240910	164400	14881955	5090	5090	5090	5090	0
230	20240910	164300	14881955	5090	5090	5090	5090	0
231	20240910	164200	14881955	5090	5090	5090	5090	0
232	20240910	164100	14881955	5090	5090	5090	5090	0
233	20240910	164000	14881955	5090	5090	5090	5090	0
234	20240910	163900	14881955	5090	5090	5090	5090	0
235	20240910	163800	14881955	5090	5090	5090	5090	0
236	20240910	163700	14881955	5090	5090	5090	5090	0
237	20240910	163600	14881955	5090	5090	5090	5090	0
238	20240910	163500	14881955	5090	5090	5090	5090	0
239	20240910	163400	14881955	5090	5090	5090	5090	0
240	20240910	163300	14881955	5090	5090	5090	5090	0
241	20240910	163200	14881955	5090	5090	5090	5090	0
242	20240910	163100	14881955	5090	5090	5090	5090	112
243	20240910	163000	14881955	5090	5090	5090	5090	0
244	20240910	162900	14881955	5090	5090	5090	5090	0
245	20240910	162800	14881955	5090	5090	5090	5090	0
246	20240910	162700	14881955	5090	5090	5090	5090	0
247	20240910	162600	14881955	5090	5090	5090	5090	0
248	20240910	162500	14881955	5090	5090	5090	5090	0
249	20240910	162400	14881955	5090	5090	5090	5090	0
250	20240910	162300	14881955	5090	5090	5090	5090	0
251	20240910	162200	14881955	5090	5090	5090	5090	0
252	20240910	162100	14881955	5090	5090	5090	5090	0
253	20240910	162000	14881955	5090	5090	5090	5090	0
254	20240910	161900	14881955	5090	5090	5090	5090	0
255	20240910	161800	14881955	5090	5090	5090	5090	0
256	20240910	161700	14881955	5090	5090	5090	5090	0
257	20240910	161600	14881955	5090	5090	5090	5090	0
258	20240910	161500	14881955	5090	5090	5090	5090	0
259	20240910	161400	14881955	5090	5090	5090	5090	0
260	20240910	161300	14881955	5090	5090	5090	5090	0
261	20240910	161200	14881955	5090	5090	5090	5090	0
262	20240910	161100	14881955	5090	5090	5090	5090	0
263	20240910	161000	14881955	5090	5090	5090	5090	0
264	20240910	160900	14881955	5090	5090	5090	5090	0
265	20240910	160800	14881955	5090	5090	5090	5090	0
266	20240910	160700	14881955	5090	5090	5090	5090	0
267	20240910	160600	14881955	5090	5090	5090	5090	0
268	20240910	160500	14881955	5090	5090	5090	5090	0
269	20240910	160400	14881955	5090	5090	5090	5090	0
270	20240910	160300	14881955	5090	5090	5090	5090	0
271	20240910	160200	14881955	5090	5090	5090	5090	0
272	20240910	160100	14881955	5090	5090	5090	5090	112
273	20240910	160000	14881955	5090	5090	5090	5090	0
274	20240910	155900	14881955	5090	5090	5090	5090	0
275	20240910	155800	14881955	5090	5090	5090	5090	0
276	20240910	155700	14881955	5090	5090	5090	5090	0
277	20240910	155600	14881955	5090	5090	5090	5090	0
278	20240910	155500	14881955	5090	5090	5090	5090	0
279	20240910	155400	14881955	5090	5090	5090	5090	0
280	20240910	155300	14881955	5090	5090	5090	5090	0
281	20240910	155200	14881955	5090	5090	5090	5090	0
282	20240910	155100	14881955	5090	5090	5090	5090	0
283	20240910	155000	14881955	5090	5090	5090	5090	0
284	20240910	154900	14881955	5090	5090	5090	5090	0
285	20240910	154800	14881955	5090	5090	5090	5090	0
286	20240910	154700	14881955	5090	5090	5090	5090	0
287	20240910	154600	14881955	5090	5090	5090	5090	0
288	20240910	154500	14881955	5090	5090	5090	5090	0
289	20240910	154400	14881955	5090	5090	5090	5090	0
290	20240910	154300	14881955	5090	5090	5090	5090	0
291	20240910	154200	14881955	5090	5090	5090	5090	0
292	20240910	154100	14881955	5090	5090	5090	5090	0
293	20240910	154000	14881955	5090	5090	5090	5090	0
294	20240910	153900	14881955	5090	5090	5090	5090	0
295	20240910	153800	14881955	5090	5090	5090	5090	0
296	20240910	153700	14881955	5090	5090	5090	5090	0
297	20240910	153600	14881955	5090	5090	5090	5090	0
298	20240910	153500	14881955	5090	5090	5090	5090	0
299	20240910	153400	14881955	5090	5090	5090	5090	0
300	20240910	153300	14881955	5090	5090	5090	5090	0
301	20240910	153200	14881955	5090	5090	5090	5090	0
302	20240910	153100	14881955	5090	5090	5090	5090	112
303	20240910	153000	14881955	5090	5090	5090	5090	112
304	20240910	152900	14311875	5090	5090	5090	5090	0
305	20240910	152800	14311875	5090	5090	5090	5090	0
306	20240910	152700	14311875	5090	5090	5090	5090	0
307	20240910	152600	14311875	5090	5090	5090	5090	0
308	20240910	152500	14311875	5090	5090	5090	5090	0
309	20240910	152400	14311875	5090	5090	5090	5090	0
310	20240910	152300	14311875	5090	5090	5090	5090	0
311	20240910	152200	14311875	5090	5090	5090	5090	0
312	20240910	152100	14311875	5090	5090	5090	5090	0
313	20240910	152000	14311875	5090	5090	5090	5090	0
314	20240910	151900	14311875	5090	5040	5090	5040	47
315	20240910	151800	14073825	5050	5050	5050	5050	0
316	20240910	151700	14073825	5050	5050	5050	5050	0
317	20240910	151600	14073825	5050	5050	5050	5050	0
318	20240910	151500	14073825	5050	5050	5050	5050	0
319	20240910	151400	14073825	5050	5050	5050	5050	0
320	20240910	151300	14073825	5050	5050	5050	5050	0
321	20240910	151200	14073825	5050	5030	5050	5030	635
322	20240910	151100	10879755	5050	5050	5050	5050	0
323	20240910	151000	10879755	5050	5030	5050	5030	1335
324	20240910	150900	4146365	5040	5040	5040	5040	0
325	20240910	150800	4146365	5040	5040	5040	5040	0
326	20240910	150700	4146365	5040	5040	5040	5040	0
327	20240910	150600	4146365	5040	5040	5040	5040	0
328	20240910	150500	4146365	5040	5040	5040	5040	0
329	20240910	150400	4146365	5040	5040	5040	5040	0
330	20240910	150300	4146365	5040	5040	5040	5040	0
331	20240910	150200	4146365	5040	5040	5040	5040	0
332	20240910	150100	4146365	5040	5040	5040	5040	0
333	20240910	150000	4146365	5040	5040	5040	5040	0
334	20240910	145900	4146365	5040	5040	5040	5040	0
335	20240910	145800	4146365	5040	5040	5040	5040	0
336	20240910	145700	4146365	5040	5040	5040	5040	0
337	20240910	145600	4146365	5040	5040	5040	5040	0
338	20240910	145500	4146365	5040	5040	5040	5040	0
339	20240910	145400	4146365	5040	5040	5040	5040	0
340	20240910	145300	4146365	5040	5040	5040	5040	0
341	20240910	145200	4146365	5040	5040	5040	5040	0
342	20240910	145100	4146365	5040	5040	5040	5040	0
343	20240910	145000	4146365	5040	5040	5040	5040	0
344	20240910	144900	4146365	5040	5040	5040	5040	0
345	20240910	144800	4146365	5040	5040	5040	5040	0
346	20240910	144700	4146365	5040	5040	5040	5040	0
347	20240910	144600	4146365	5040	5040	5040	5040	0
348	20240910	144500	4146365	5040	5040	5040	5040	0
349	20240910	144400	4146365	5040	5040	5040	5040	0
350	20240910	144300	4146365	5040	5040	5040	5040	0
351	20240910	144200	4146365	5040	5040	5040	5040	0
352	20240910	144100	4146365	5040	5040	5040	5040	0
353	20240910	144000	4146365	5040	5040	5040	5040	0
354	20240910	143900	4146365	5040	5040	5040	5040	0
355	20240910	143800	4146365	5040	5040	5040	5040	0
356	20240910	143700	4146365	5040	5040	5040	5040	0
357	20240910	143600	4146365	5040	5040	5040	5040	0
358	20240910	143500	4146365	5040	5040	5040	5040	0
359	20240910	143400	4146365	5040	5040	5040	5040	0
360	20240910	143300	4146365	5040	5040	5040	5040	0
361	20240910	143200	4146365	5040	5040	5040	5040	0
362	20240910	143100	4146365	5040	5040	5040	5040	0
363	20240910	143000	4146365	5040	5040	5040	5040	0
364	20240910	142900	4146365	5040	5040	5040	5040	0
365	20240910	142800	4146365	5040	5040	5040	5040	0
366	20240910	142700	4146365	5040	5040	5040	5040	0
367	20240910	142600	4146365	5040	5040	5040	5040	0
368	20240910	142500	4146365	5040	5040	5040	5040	0
369	20240910	142400	4146365	5040	5040	5040	5040	0
370	20240910	142300	4146365	5040	5040	5040	5040	0
371	20240910	142200	4146365	5040	5040	5040	5040	0
372	20240910	142100	4146365	5040	5040	5040	5040	54
373	20240910	142000	3874205	5040	5040	5040	5040	0
374	20240910	141900	3874205	5040	5040	5040	5040	0
375	20240910	141800	3874205	5040	5040	5040	5040	0
376	20240910	141700	3874205	5040	5040	5040	5040	0
377	20240910	141600	3874205	5040	5040	5040	5040	0
378	20240910	141500	3874205	5040	5040	5040	5040	0
379	20240910	141400	3874205	5040	5040	5040	5040	0
380	20240910	141300	3874205	5040	5040	5040	5040	6
381	20240910	141200	3843965	4995	4995	4995	4995	0
382	20240910	141100	3843965	4995	4995	4995	4995	70
383	20240910	141000	3494315	4995	4995	4995	4995	0
384	20240910	140900	3494315	4995	4995	4995	4995	0
385	20240910	140800	3494315	4995	4995	4995	4995	0
386	20240910	140700	3494315	4995	4995	4995	4995	10
387	20240910	140600	3444365	5040	5040	5040	5040	0
388	20240910	140500	3444365	5040	5040	5040	5040	0
389	20240910	140400	3444365	5040	5040	5040	5040	0
390	20240910	140300	3444365	5040	5040	5040	5040	0
391	20240910	140200	3444365	5040	5040	5040	5040	0
392	20240910	140100	3444365	5040	5040	5040	5040	0
393	20240910	140000	3444365	5040	5040	5040	5040	0
394	20240910	135900	3444365	5040	5040	5040	5040	0
395	20240910	135800	3444365	5040	5040	5040	5040	0
396	20240910	135700	3444365	5040	5040	5040	5040	0
397	20240910	135600	3444365	5040	5040	5040	5040	0
398	20240910	135500	3444365	5040	5040	5040	5040	0
399	20240910	135400	3444365	5040	5040	5040	5040	0
400	20240910	135300	3444365	5040	5040	5040	5040	0
401	20240910	135200	3444365	5040	5040	5040	5040	0
402	20240910	135100	3444365	5040	5040	5040	5040	0
403	20240910	135000	3444365	5040	5040	5040	5040	0
404	20240910	134900	3444365	5040	5040	5040	5040	0
405	20240910	134800	3444365	5040	5040	5040	5040	0
406	20240910	134700	3444365	5040	5040	5040	5040	0
407	20240910	134600	3444365	5040	5040	5040	5040	0
408	20240910	134500	3444365	5040	5040	5040	5040	0
409	20240910	134400	3444365	5040	5040	5040	5040	0
410	20240910	134300	3444365	5040	5040	5040	5040	0
411	20240910	134200	3444365	5040	5040	5040	5040	0
412	20240910	134100	3444365	5040	5040	5040	5040	1
413	20240910	134000	3439325	5000	5000	5000	5000	130
414	20240910	133900	2789325	5030	5030	5030	5030	0
415	20240910	133800	2789325	5030	5030	5030	5030	0
416	20240910	133700	2789325	5030	5030	5030	5030	97
417	20240910	133600	2301415	5030	5030	5030	5030	0
418	20240910	133500	2301415	5030	5030	5030	5030	0
419	20240910	133400	2301415	5030	5030	5030	5030	0
420	20240910	133300	2301415	5030	5030	5030	5030	0
421	20240910	133200	2301415	5030	5030	5030	5030	0
422	20240910	133100	2301415	5030	5030	5030	5030	0
423	20240910	133000	2301415	5030	5030	5030	5030	0
424	20240910	132900	2301415	5030	5030	5030	5030	0
425	20240910	132800	2301415	5030	5030	5030	5030	0
426	20240910	132700	2301415	5030	5030	5030	5030	0
427	20240910	132600	2301415	5030	5030	5030	5030	0
428	20240910	132500	2301415	5030	5030	5030	5030	0
429	20240910	132400	2301415	5030	5030	5030	5030	0
430	20240910	132300	2301415	5030	5030	5030	5030	0
431	20240910	132200	2301415	5030	5030	5030	5030	0
432	20240910	132100	2301415	5030	5030	5030	5030	4
433	20240910	132000	2281295	5030	5030	5030	5030	0
434	20240910	131900	2281295	5030	5030	5030	5030	0
435	20240910	131800	2281295	5030	5030	5030	5030	0
436	20240910	131700	2281295	5030	5030	5030	5030	0
437	20240910	131600	2281295	5030	5030	5030	5030	0
438	20240910	131500	2281295	5030	5030	5030	5030	0
439	20240910	131400	2281295	5030	5030	5030	5030	0
440	20240910	131300	2281295	5030	5030	5030	5030	0
441	20240910	131200	2281295	5030	5030	5030	5030	0
442	20240910	131100	2281295	5030	5030	5030	5030	0
443	20240910	131000	2281295	5030	5030	5030	5030	0
444	20240910	130900	2281295	5030	5030	5030	5030	0
445	20240910	130800	2281295	5030	5030	5030	5030	0
446	20240910	130700	2281295	5030	5030	5030	5030	0
447	20240910	130600	2281295	5030	5030	5030	5030	0
448	20240910	130500	2281295	5030	5030	5030	5030	0
449	20240910	130400	2281295	5030	5030	5030	5030	0
450	20240910	130300	2281295	5030	5030	5030	5030	0
451	20240910	130200	2281295	5030	5030	5030	5030	0
452	20240910	130100	2281295	5030	5030	5030	5030	0
453	20240910	130000	2281295	5030	5030	5030	5030	0
454	20240910	125900	2281295	5030	5030	5030	5030	0
455	20240910	125800	2281295	5030	5030	5030	5030	20
456	20240910	125700	2180695	5030	5030	5030	5030	0
457	20240910	125600	2180695	5030	5030	5030	5030	0
458	20240910	125500	2180695	5030	5030	5030	5030	0
459	20240910	125400	2180695	5030	5030	5030	5030	0
460	20240910	125300	2180695	5030	5030	5030	5030	0
461	20240910	125200	2180695	5030	5030	5030	5030	0
462	20240910	125100	2180695	5030	5030	5030	5030	0
463	20240910	125000	2180695	5030	5030	5030	5030	0
464	20240910	124900	2180695	5030	5030	5030	5030	0
465	20240910	124800	2180695	5030	5030	5030	5030	0
466	20240910	124700	2180695	5030	5030	5030	5030	0
467	20240910	124600	2180695	5030	5030	5030	5030	0
468	20240910	124500	2180695	5030	5030	5030	5030	0
469	20240910	124400	2180695	5030	5030	5030	5030	0
470	20240910	124300	2180695	5030	5030	5030	5030	0
471	20240910	124200	2180695	5030	5030	5030	5030	0
472	20240910	124100	2180695	5030	5030	5030	5030	0
473	20240910	124000	2180695	5030	5030	5030	5030	0
474	20240910	123900	2180695	5030	5030	5030	5030	0
475	20240910	123800	2180695	5030	5030	5030	5030	0
476	20240910	123700	2180695	5030	5030	5030	5030	0
477	20240910	123600	2180695	5030	5030	5030	5030	0
478	20240910	123500	2180695	5030	5030	5030	5030	0
479	20240910	123400	2180695	5030	5030	5030	5030	0
480	20240910	123300	2180695	5030	5030	5030	5030	0
481	20240910	123200	2180695	5030	5030	5030	5030	0
482	20240910	123100	2180695	5030	5030	5030	5030	0
483	20240910	123000	2180695	5030	5030	5030	5030	0
484	20240910	122900	2180695	5030	5030	5030	5030	0
485	20240910	122800	2180695	5030	5030	5030	5030	0
486	20240910	122700	2180695	5030	5030	5030	5030	0
487	20240910	122600	2180695	5030	5030	5030	5030	0
488	20240910	122500	2180695	5030	5030	5030	5030	0
489	20240910	122400	2180695	5030	5030	5030	5030	0
490	20240910	122300	2180695	5030	5030	5030	5030	0
491	20240910	122200	2180695	5030	5030	5030	5030	0
492	20240910	122100	2180695	5030	5030	5030	5030	0
493	20240910	122000	2180695	5030	5030	5030	5030	0
494	20240910	121900	2180695	5030	5030	5030	5030	0
495	20240910	121800	2180695	5030	5030	5030	5030	0
496	20240910	121700	2180695	5030	5030	5030	5030	0
497	20240910	121600	2180695	5030	5030	5030	5030	0
498	20240910	121500	2180695	5030	5030	5030	5030	0
499	20240910	121400	2180695	5030	5030	5030	5030	0
500	20240910	121300	2180695	5030	5030	5030	5030	0
501	20240910	121200	2180695	5030	5030	5030	5030	0
502	20240910	121100	2180695	5030	5030	5030	5030	0
503	20240910	121000	2180695	5030	5030	5030	5030	0
504	20240910	120900	2180695	5030	5030	5030	5030	0
505	20240910	120800	2180695	5030	5030	5030	5030	0
506	20240910	120700	2180695	5030	5030	5030	5030	0
507	20240910	120600	2180695	5030	5030	5030	5030	0
508	20240910	120500	2180695	5030	5030	5030	5030	0
509	20240910	120400	2180695	5030	5030	5030	5030	0
510	20240910	120300	2180695	5030	5030	5030	5030	0
511	20240910	120200	2180695	5030	5030	5030	5030	0
512	20240910	120100	2180695	5030	5030	5030	5030	0
513	20240910	120000	2180695	5030	5030	5030	5030	0
514	20240910	115900	2180695	5030	5030	5030	5030	0
515	20240910	115800	2180695	5030	5030	5030	5030	0
516	20240910	115700	2180695	5030	5030	5030	5030	0
517	20240910	115600	2180695	5030	5030	5030	5030	0
518	20240910	115500	2180695	5030	5030	5030	5030	0
519	20240910	115400	2180695	5030	5030	5030	5030	0
520	20240910	115300	2180695	5030	5030	5030	5030	0
521	20240910	115200	2180695	5030	5030	5030	5030	0
522	20240910	115100	2180695	5030	5030	5030	5030	0
523	20240910	115000	2180695	5030	5030	5030	5030	0
524	20240910	114900	2180695	5030	5030	5030	5030	0
525	20240910	114800	2180695	5030	5030	5030	5030	0
526	20240910	114700	2180695	5030	5030	5030	5030	0
527	20240910	114600	2180695	5030	5030	5030	5030	0
528	20240910	114500	2180695	5030	5030	5030	5030	0
529	20240910	114400	2180695	5030	5030	5030	5030	0
530	20240910	114300	2180695	5030	5030	5030	5030	0
531	20240910	114200	2180695	5030	5030	5030	5030	0
532	20240910	114100	2180695	5030	5030	5030	5030	0
533	20240910	114000	2180695	5030	5030	5030	5030	0
534	20240910	113900	2180695	5030	5030	5030	5030	0
535	20240910	113800	2180695	5030	5030	5030	5030	0
536	20240910	113700	2180695	5030	5030	5030	5030	0
537	20240910	113600	2180695	5030	5030	5030	5030	0
538	20240910	113500	2180695	5030	5030	5030	5030	0
539	20240910	113400	2180695	5030	5030	5030	5030	0
540	20240910	113300	2180695	5030	5020	5030	5020	2
541	20240910	113200	2170645	4985	4985	4985	4985	0
542	20240910	113100	2170645	4985	4985	4985	4985	0
543	20240910	113000	2170645	4985	4985	4985	4985	0
544	20240910	112900	2170645	4985	4995	4995	4985	13
545	20240910	112800	2105825	5020	5020	5020	5020	0
546	20240910	112700	2105825	5020	5020	5020	5020	3
547	20240910	112600	2090765	5020	5020	5020	5020	1
548	20240910	112500	2085745	5020	5020	5020	5020	1
549	20240910	112400	2080725	5040	5040	5040	5040	0
550	20240910	112300	2080725	5040	5040	5040	5040	0
551	20240910	112200	2080725	5040	5040	5040	5040	20
552	20240910	112100	1979925	5040	5040	5040	5040	0
553	20240910	112000	1979925	5040	5040	5040	5040	0
554	20240910	111900	1979925	5040	5040	5040	5040	0
555	20240910	111800	1979925	5040	5040	5040	5040	0
556	20240910	111700	1979925	5040	5040	5040	5040	0
557	20240910	111600	1979925	5040	5040	5040	5040	6
558	20240910	111500	1949685	5040	5040	5040	5040	0
559	20240910	111400	1949685	5040	5040	5040	5040	0
560	20240910	111300	1949685	5040	5040	5040	5040	0
561	20240910	111200	1949685	5040	5040	5040	5040	0
562	20240910	111100	1949685	5040	5040	5040	5040	0
563	20240910	111000	1949685	5040	5040	5040	5040	0
564	20240910	110900	1949685	5040	5040	5040	5040	0
565	20240910	110800	1949685	5040	5040	5040	5040	0
566	20240910	110700	1949685	5040	5040	5040	5040	0
567	20240910	110600	1949685	5040	5040	5040	5040	0
568	20240910	110500	1949685	5040	5040	5040	5040	0
569	20240910	110400	1949685	5040	5040	5040	5040	0
570	20240910	110300	1949685	5040	5040	5040	5040	0
571	20240910	110200	1949685	5040	5040	5040	5040	0
572	20240910	110100	1949685	5040	5040	5040	5040	0
573	20240910	110000	1949685	5040	5040	5040	5040	0
574	20240910	105900	1949685	5040	5040	5040	5040	0
575	20240910	105800	1949685	5040	5040	5040	5040	0
576	20240910	105700	1949685	5040	5040	5040	5040	0
577	20240910	105600	1949685	5040	5040	5040	5040	0
578	20240910	105500	1949685	5040	5040	5040	5040	0
579	20240910	105400	1949685	5040	5040	5040	5040	0
580	20240910	105300	1949685	5040	5040	5040	5040	0
581	20240910	105200	1949685	5040	5040	5040	5040	0
582	20240910	105100	1949685	5040	5040	5040	5040	0
583	20240910	105000	1949685	5040	5040	5040	5040	0
584	20240910	104900	1949685	5040	5040	5040	5040	0
585	20240910	104800	1949685	5040	5040	5040	5040	0
586	20240910	104700	1949685	5040	5040	5040	5040	0
587	20240910	104600	1949685	5040	5040	5040	5040	0
588	20240910	104500	1949685	5040	5040	5040	5040	0
589	20240910	104400	1949685	5040	5040	5040	5040	0
590	20240910	104300	1949685	5040	5040	5040	5040	0
591	20240910	104200	1949685	5040	5040	5040	5040	0
592	20240910	104100	1949685	5040	5040	5040	5040	0
593	20240910	104000	1949685	5040	5040	5040	5040	0
594	20240910	103900	1949685	5040	5040	5040	5040	0
595	20240910	103800	1949685	5040	5040	5040	5040	0
596	20240910	103700	1949685	5040	5040	5040	5040	0
597	20240910	103600	1949685	5040	5040	5040	5040	0
598	20240910	103500	1949685	5040	5040	5040	5040	0
599	20240910	103400	1949685	5040	5040	5040	5040	0
600	20240910	103300	1949685	5040	5040	5040	5040	0
601	20240910	103200	1949685	5040	5040	5040	5040	0
602	20240910	103100	1949685	5040	5040	5040	5040	0
603	20240910	103000	1949685	5040	5040	5040	5040	0
604	20240910	102900	1949685	5040	5040	5040	5040	0
605	20240910	102800	1949685	5040	5040	5040	5040	0
606	20240910	102700	1949685	5040	5040	5040	5040	0
607	20240910	102600	1949685	5040	5040	5040	5040	0
608	20240910	102500	1949685	5040	5040	5040	5040	1
609	20240910	102400	1944645	5050	5050	5050	5050	0
610	20240910	102300	1944645	5050	5050	5050	5050	0
611	20240910	102200	1944645	5050	5050	5050	5050	0
612	20240910	102100	1944645	5050	5050	5050	5050	0
613	20240910	102000	1944645	5050	5050	5050	5050	0
614	20240910	101900	1944645	5050	5050	5050	5050	0
615	20240910	101800	1944645	5050	5050	5050	5050	0
616	20240910	101700	1944645	5050	5050	5050	5050	0
617	20240910	101600	1944645	5050	5050	5050	5050	0
618	20240910	101500	1944645	5050	5050	5050	5050	0
619	20240910	101400	1944645	5050	5050	5050	5050	0
620	20240910	101300	1944645	5050	5050	5050	5050	0
621	20240910	101200	1944645	5050	5050	5050	5050	0
622	20240910	101100	1944645	5050	5050	5050	5050	0
623	20240910	101000	1944645	5050	5050	5050	5050	0
624	20240910	100900	1944645	5050	5050	5050	5050	0
625	20240910	100800	1944645	5050	5050	5050	5050	0
626	20240910	100700	1944645	5050	5050	5050	5050	0
627	20240910	100600	1944645	5050	5050	5050	5050	0
628	20240910	100500	1944645	5050	5050	5050	5050	0
629	20240910	100400	1944645	5050	5050	5050	5050	0
630	20240910	100300	1944645	5050	5050	5050	5050	0
631	20240910	100200	1944645	5050	5050	5050	5050	0
632	20240910	100100	1944645	5050	5050	5050	5050	0
633	20240910	100000	1944645	5050	5050	5050	5050	0
634	20240910	095900	1944645	5050	5040	5050	5040	94
635	20240910	095800	1470875	5040	5040	5040	5040	2
636	20240910	095700	1460795	5040	5040	5040	5040	1
637	20240910	095600	1455755	5030	5030	5030	5030	0
638	20240910	095500	1455755	5030	5030	5030	5030	4
639	20240910	095400	1435635	5030	5030	5030	5030	0
640	20240910	095300	1435635	5030	5030	5030	5030	0
641	20240910	095200	1435635	5030	5030	5030	5030	0
642	20240910	095100	1435635	5030	5030	5030	5030	0
643	20240910	095000	1435635	5030	5030	5030	5030	0
644	20240910	094900	1435635	5030	5030	5030	5030	0
645	20240910	094800	1435635	5030	5030	5030	5030	0
646	20240910	094700	1435635	5030	5030	5030	5030	0
647	20240910	094600	1435635	5030	5030	5030	5030	0
648	20240910	094500	1435635	5030	5030	5030	5030	0
649	20240910	094400	1435635	5030	5030	5030	5030	0
650	20240910	094300	1435635	5030	5030	5030	5030	0
651	20240910	094200	1435635	5030	5030	5030	5030	0
652	20240910	094100	1435635	5030	5030	5030	5030	0
653	20240910	094000	1435635	5030	5020	5030	5020	15
654	20240910	093900	1360325	5020	5020	5020	5020	0
655	20240910	093800	1360325	5020	5020	5020	5020	0
656	20240910	093700	1360325	5020	5020	5020	5020	0
657	20240910	093600	1360325	5020	5020	5020	5020	0
658	20240910	093500	1360325	5020	5020	5020	5020	0
659	20240910	093400	1360325	5020	5020	5020	5020	0
660	20240910	093300	1360325	5020	5020	5020	5020	0
661	20240910	093200	1360325	5020	5020	5020	5020	0
662	20240910	093100	1360325	5020	5020	5020	5020	0
663	20240910	093000	1360325	5020	5020	5020	5020	0
664	20240910	092900	1360325	5020	5020	5020	5020	0
665	20240910	092800	1360325	5020	5020	5020	5020	0
666	20240910	092700	1360325	5020	5020	5020	5020	15
667	20240910	092600	1285025	5010	5010	5010	5010	0
668	20240910	092500	1285025	5010	5010	5010	5010	0
669	20240910	092400	1285025	5010	5010	5010	5010	0
670	20240910	092300	1285025	5010	5010	5010	5010	20
671	20240910	092200	1184825	4980	4980	4980	4980	0
672	20240910	092100	1184825	4980	4980	4980	4980	0
673	20240910	092000	1184825	4980	4980	4980	4980	0
674	20240910	091900	1184825	4980	4980	4980	4980	0
675	20240910	091800	1184825	4980	4980	4980	4980	0
676	20240910	091700	1184825	4980	4980	4980	4980	0
677	20240910	091600	1184825	4980	4990	4990	4980	4
678	20240910	091500	1164890	5000	5000	5000	5000	0
679	20240910	091400	1164890	5000	5000	5000	5000	206
680	20240910	091300	134890	5010	5010	5010	5010	0
681	20240910	091200	134890	5010	5010	5010	5010	0
682	20240910	091100	134890	5010	5010	5010	5010	0
683	20240910	091000	134890	5010	5010	5010	5010	1
684	20240910	090900	129880	5000	5000	5000	5000	0
685	20240910	090800	129880	5000	5000	5000	5000	0
686	20240910	090700	129880	5000	5000	5000	5000	0
687	20240910	090600	129880	5000	5000	5000	5000	0
688	20240910	090500	129880	5000	5000	5000	5000	0
689	20240910	090400	129880	5000	5000	5000	5000	0
690	20240910	090300	129880	5000	5000	5000	5000	0
691	20240910	090200	129880	5000	4995	5000	4995	21
692	20240910	090100	24975	4995	4995	4995	4995	0
693	20240910	090000	24975	4995	4995	4995	4995	5