KissMeData/222110/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203800	20033810	4075	4075	4075	4075	59
3	20240913	203700	20033810	4075	4075	4075	4075	0
4	20240913	203600	20033810	4075	4075	4075	4075	0
5	20240913	203500	20033810	4075	4075	4075	4075	0
6	20240913	203400	20033810	4075	4075	4075	4075	0
7	20240913	203300	20033810	4075	4075	4075	4075	0
8	20240913	203200	20033810	4075	4075	4075	4075	0
9	20240913	203100	20033810	4075	4075	4075	4075	0
10	20240913	203000	20033810	4075	4075	4075	4075	0
11	20240913	202900	20033810	4075	4075	4075	4075	0
12	20240913	202800	20033810	4075	4075	4075	4075	0
13	20240913	202700	20033810	4075	4075	4075	4075	0
14	20240913	202600	20033810	4075	4075	4075	4075	0
15	20240913	202500	20033810	4075	4075	4075	4075	0
16	20240913	202400	20033810	4075	4075	4075	4075	0
17	20240913	202300	20033810	4075	4075	4075	4075	0
18	20240913	202200	20033810	4075	4075	4075	4075	0
19	20240913	202100	20033810	4075	4075	4075	4075	0
20	20240913	202000	20033810	4075	4075	4075	4075	0
21	20240913	201900	20033810	4075	4075	4075	4075	0
22	20240913	201800	20033810	4075	4075	4075	4075	0
23	20240913	201700	20033810	4075	4075	4075	4075	0
24	20240913	201600	20033810	4075	4075	4075	4075	0
25	20240913	201500	20033810	4075	4075	4075	4075	0
26	20240913	201400	20033810	4075	4075	4075	4075	0
27	20240913	201300	20033810	4075	4075	4075	4075	0
28	20240913	201200	20033810	4075	4075	4075	4075	0
29	20240913	201100	20033810	4075	4075	4075	4075	0
30	20240913	201000	20033810	4075	4075	4075	4075	0
31	20240913	200900	20033810	4075	4075	4075	4075	0
32	20240913	200800	20033810	4075	4075	4075	4075	59
33	20240913	200700	20033810	4075	4075	4075	4075	0
34	20240913	200600	20033810	4075	4075	4075	4075	0
35	20240913	200500	20033810	4075	4075	4075	4075	0
36	20240913	200400	20033810	4075	4075	4075	4075	0
37	20240913	200300	20033810	4075	4075	4075	4075	0
38	20240913	200200	20033810	4075	4075	4075	4075	0
39	20240913	200100	20033810	4075	4075	4075	4075	0
40	20240913	200000	20033810	4075	4075	4075	4075	0
41	20240913	195900	20033810	4075	4075	4075	4075	0
42	20240913	195800	20033810	4075	4075	4075	4075	0
43	20240913	195700	20033810	4075	4075	4075	4075	0
44	20240913	195600	20033810	4075	4075	4075	4075	0
45	20240913	195500	20033810	4075	4075	4075	4075	0
46	20240913	195400	20033810	4075	4075	4075	4075	0
47	20240913	195300	20033810	4075	4075	4075	4075	0
48	20240913	195200	20033810	4075	4075	4075	4075	0
49	20240913	195100	20033810	4075	4075	4075	4075	0
50	20240913	195000	20033810	4075	4075	4075	4075	0
51	20240913	194900	20033810	4075	4075	4075	4075	0
52	20240913	194800	20033810	4075	4075	4075	4075	0
53	20240913	194700	20033810	4075	4075	4075	4075	0
54	20240913	194600	20033810	4075	4075	4075	4075	0
55	20240913	194500	20033810	4075	4075	4075	4075	0
56	20240913	194400	20033810	4075	4075	4075	4075	0
57	20240913	194300	20033810	4075	4075	4075	4075	0
58	20240913	194200	20033810	4075	4075	4075	4075	0
59	20240913	194100	20033810	4075	4075	4075	4075	0
60	20240913	194000	20033810	4075	4075	4075	4075	0
61	20240913	193900	20033810	4075	4075	4075	4075	0
62	20240913	193800	20033810	4075	4075	4075	4075	59
63	20240913	193700	20033810	4075	4075	4075	4075	0
64	20240913	193600	20033810	4075	4075	4075	4075	0
65	20240913	193500	20033810	4075	4075	4075	4075	0
66	20240913	193400	20033810	4075	4075	4075	4075	0
67	20240913	193300	20033810	4075	4075	4075	4075	0
68	20240913	193200	20033810	4075	4075	4075	4075	0
69	20240913	193100	20033810	4075	4075	4075	4075	0
70	20240913	193000	20033810	4075	4075	4075	4075	0
71	20240913	192900	20033810	4075	4075	4075	4075	0
72	20240913	192800	20033810	4075	4075	4075	4075	0
73	20240913	192700	20033810	4075	4075	4075	4075	0
74	20240913	192600	20033810	4075	4075	4075	4075	0
75	20240913	192500	20033810	4075	4075	4075	4075	0
76	20240913	192400	20033810	4075	4075	4075	4075	0
77	20240913	192300	20033810	4075	4075	4075	4075	0
78	20240913	192200	20033810	4075	4075	4075	4075	0
79	20240913	192100	20033810	4075	4075	4075	4075	0
80	20240913	192000	20033810	4075	4075	4075	4075	0
81	20240913	191900	20033810	4075	4075	4075	4075	0
82	20240913	191800	20033810	4075	4075	4075	4075	0
83	20240913	191700	20033810	4075	4075	4075	4075	0
84	20240913	191600	20033810	4075	4075	4075	4075	0
85	20240913	191500	20033810	4075	4075	4075	4075	0
86	20240913	191400	20033810	4075	4075	4075	4075	0
87	20240913	191300	20033810	4075	4075	4075	4075	0
88	20240913	191200	20033810	4075	4075	4075	4075	0
89	20240913	191100	20033810	4075	4075	4075	4075	0
90	20240913	191000	20033810	4075	4075	4075	4075	0
91	20240913	190900	20033810	4075	4075	4075	4075	0
92	20240913	190800	20033810	4075	4075	4075	4075	59
93	20240913	190700	20033810	4075	4075	4075	4075	0
94	20240913	190600	20033810	4075	4075	4075	4075	0
95	20240913	190500	20033810	4075	4075	4075	4075	0
96	20240913	190400	20033810	4075	4075	4075	4075	0
97	20240913	190300	20033810	4075	4075	4075	4075	0
98	20240913	190200	20033810	4075	4075	4075	4075	0
99	20240913	190100	20033810	4075	4075	4075	4075	0
100	20240913	190000	20033810	4075	4075	4075	4075	0
101	20240913	185900	20033810	4075	4075	4075	4075	0
102	20240913	185800	20033810	4075	4075	4075	4075	0
103	20240913	185700	20033810	4075	4075	4075	4075	0
104	20240913	185600	20033810	4075	4075	4075	4075	0
105	20240913	185500	20033810	4075	4075	4075	4075	0
106	20240913	185400	20033810	4075	4075	4075	4075	0
107	20240913	185300	20033810	4075	4075	4075	4075	0
108	20240913	185200	20033810	4075	4075	4075	4075	0
109	20240913	185100	20033810	4075	4075	4075	4075	0
110	20240913	185000	20033810	4075	4075	4075	4075	0
111	20240913	184900	20033810	4075	4075	4075	4075	0
112	20240913	184800	20033810	4075	4075	4075	4075	0
113	20240913	184700	20033810	4075	4075	4075	4075	0
114	20240913	184600	20033810	4075	4075	4075	4075	0
115	20240913	184500	20033810	4075	4075	4075	4075	0
116	20240913	184400	20033810	4075	4075	4075	4075	0
117	20240913	184300	20033810	4075	4075	4075	4075	0
118	20240913	184200	20033810	4075	4075	4075	4075	0
119	20240913	184100	20033810	4075	4075	4075	4075	0
120	20240913	184000	20033810	4075	4075	4075	4075	0
121	20240913	183900	20033810	4075	4075	4075	4075	0
122	20240913	183800	20033810	4075	4075	4075	4075	59
123	20240913	183700	20033810	4075	4075	4075	4075	0
124	20240913	183600	20033810	4075	4075	4075	4075	0
125	20240913	183500	20033810	4075	4075	4075	4075	0
126	20240913	183400	20033810	4075	4075	4075	4075	0
127	20240913	183300	20033810	4075	4075	4075	4075	0
128	20240913	183200	20033810	4075	4075	4075	4075	0
129	20240913	183100	20033810	4075	4075	4075	4075	0
130	20240913	183000	20033810	4075	4075	4075	4075	0
131	20240913	182900	20033810	4075	4075	4075	4075	0
132	20240913	182800	20033810	4075	4075	4075	4075	0
133	20240913	182700	20033810	4075	4075	4075	4075	0
134	20240913	182600	20033810	4075	4075	4075	4075	0
135	20240913	182500	20033810	4075	4075	4075	4075	0
136	20240913	182400	20033810	4075	4075	4075	4075	0
137	20240913	182300	20033810	4075	4075	4075	4075	0
138	20240913	182200	20033810	4075	4075	4075	4075	0
139	20240913	182100	20033810	4075	4075	4075	4075	0
140	20240913	182000	20033810	4075	4075	4075	4075	0
141	20240913	181900	20033810	4075	4075	4075	4075	0
142	20240913	181800	20033810	4075	4075	4075	4075	0
143	20240913	181700	20033810	4075	4075	4075	4075	0
144	20240913	181600	20033810	4075	4075	4075	4075	0
145	20240913	181500	20033810	4075	4075	4075	4075	0
146	20240913	181400	20033810	4075	4075	4075	4075	0
147	20240913	181300	20033810	4075	4075	4075	4075	0
148	20240913	181200	20033810	4075	4075	4075	4075	0
149	20240913	181100	20033810	4075	4075	4075	4075	0
150	20240913	181000	20033810	4075	4075	4075	4075	0
151	20240913	180900	20033810	4075	4075	4075	4075	0
152	20240913	180800	20033810	4075	4075	4075	4075	59
153	20240913	180700	20033810	4075	4075	4075	4075	0
154	20240913	180600	20033810	4075	4075	4075	4075	0
155	20240913	180500	20033810	4075	4075	4075	4075	0
156	20240913	180400	20033810	4075	4075	4075	4075	0
157	20240913	180300	20033810	4075	4075	4075	4075	0
158	20240913	180200	20033810	4075	4075	4075	4075	0
159	20240913	180100	20033810	4075	4075	4075	4075	0
160	20240913	180000	20033810	4075	4075	4075	4075	0
161	20240913	175900	20033810	4075	4075	4075	4075	0
162	20240913	175800	20033810	4075	4075	4075	4075	0
163	20240913	175700	20033810	4075	4075	4075	4075	0
164	20240913	175600	20033810	4075	4075	4075	4075	0
165	20240913	175500	20033810	4075	4075	4075	4075	0
166	20240913	175400	20033810	4075	4075	4075	4075	0
167	20240913	175300	20033810	4075	4075	4075	4075	0
168	20240913	175200	20033810	4075	4075	4075	4075	0
169	20240913	175100	20033810	4075	4075	4075	4075	0
170	20240913	175000	20033810	4075	4075	4075	4075	0
171	20240913	174900	20033810	4075	4075	4075	4075	0
172	20240913	174800	20033810	4075	4075	4075	4075	0
173	20240913	174700	20033810	4075	4075	4075	4075	0
174	20240913	174600	20033810	4075	4075	4075	4075	0
175	20240913	174500	20033810	4075	4075	4075	4075	0
176	20240913	174400	20033810	4075	4075	4075	4075	0
177	20240913	174300	20033810	4075	4075	4075	4075	0
178	20240913	174200	20033810	4075	4075	4075	4075	0
179	20240913	174100	20033810	4075	4075	4075	4075	0
180	20240913	174000	20033810	4075	4075	4075	4075	0
181	20240913	173900	20033810	4075	4075	4075	4075	0
182	20240913	173800	20033810	4075	4075	4075	4075	59
183	20240913	173700	20033810	4075	4075	4075	4075	0
184	20240913	173600	20033810	4075	4075	4075	4075	0
185	20240913	173500	20033810	4075	4075	4075	4075	0
186	20240913	173400	20033810	4075	4075	4075	4075	0
187	20240913	173300	20033810	4075	4075	4075	4075	0
188	20240913	173200	20033810	4075	4075	4075	4075	0
189	20240913	173100	20033810	4075	4075	4075	4075	0
190	20240913	173000	20033810	4075	4075	4075	4075	0
191	20240913	172900	20033810	4075	4075	4075	4075	0
192	20240913	172800	20033810	4075	4075	4075	4075	0
193	20240913	172700	20033810	4075	4075	4075	4075	0
194	20240913	172600	20033810	4075	4075	4075	4075	0
195	20240913	172500	20033810	4075	4075	4075	4075	0
196	20240913	172400	20033810	4075	4075	4075	4075	0
197	20240913	172300	20033810	4075	4075	4075	4075	0
198	20240913	172200	20033810	4075	4075	4075	4075	0
199	20240913	172100	20033810	4075	4075	4075	4075	0
200	20240913	172000	20033810	4075	4075	4075	4075	0
201	20240913	171900	20033810	4075	4075	4075	4075	0
202	20240913	171800	20033810	4075	4075	4075	4075	0
203	20240913	171700	20033810	4075	4075	4075	4075	0
204	20240913	171600	20033810	4075	4075	4075	4075	0
205	20240913	171500	20033810	4075	4075	4075	4075	0
206	20240913	171400	20033810	4075	4075	4075	4075	0
207	20240913	171300	20033810	4075	4075	4075	4075	0
208	20240913	171200	20033810	4075	4075	4075	4075	0
209	20240913	171100	20033810	4075	4075	4075	4075	0
210	20240913	171000	20033810	4075	4075	4075	4075	0
211	20240913	170900	20033810	4075	4075	4075	4075	0
212	20240913	170800	20033810	4075	4075	4075	4075	59
213	20240913	170700	20033810	4075	4075	4075	4075	0
214	20240913	170600	20033810	4075	4075	4075	4075	0
215	20240913	170500	20033810	4075	4075	4075	4075	0
216	20240913	170400	20033810	4075	4075	4075	4075	0
217	20240913	170300	20033810	4075	4075	4075	4075	0
218	20240913	170200	20033810	4075	4075	4075	4075	0
219	20240913	170100	20033810	4075	4075	4075	4075	0
220	20240913	170000	20033810	4075	4075	4075	4075	0
221	20240913	165900	20033810	4075	4075	4075	4075	0
222	20240913	165800	20033810	4075	4075	4075	4075	0
223	20240913	165700	20033810	4075	4075	4075	4075	0
224	20240913	165600	20033810	4075	4075	4075	4075	0
225	20240913	165500	20033810	4075	4075	4075	4075	0
226	20240913	165400	20033810	4075	4075	4075	4075	0
227	20240913	165300	20033810	4075	4075	4075	4075	0
228	20240913	165200	20033810	4075	4075	4075	4075	0
229	20240913	165100	20033810	4075	4075	4075	4075	0
230	20240913	165000	20033810	4075	4075	4075	4075	0
231	20240913	164900	20033810	4075	4075	4075	4075	0
232	20240913	164800	20033810	4075	4075	4075	4075	0
233	20240913	164700	20033810	4075	4075	4075	4075	0
234	20240913	164600	20033810	4075	4075	4075	4075	0
235	20240913	164500	20033810	4075	4075	4075	4075	0
236	20240913	164400	20033810	4075	4075	4075	4075	0
237	20240913	164300	20033810	4075	4075	4075	4075	0
238	20240913	164200	20033810	4075	4075	4075	4075	0
239	20240913	164100	20033810	4075	4075	4075	4075	0
240	20240913	164000	20033810	4075	4075	4075	4075	0
241	20240913	163900	20033810	4075	4075	4075	4075	0
242	20240913	163800	20033810	4075	4075	4075	4075	59
243	20240913	163700	20033810	4075	4075	4075	4075	0
244	20240913	163600	20033810	4075	4075	4075	4075	0
245	20240913	163500	20033810	4075	4075	4075	4075	0
246	20240913	163400	20033810	4075	4075	4075	4075	0
247	20240913	163300	20033810	4075	4075	4075	4075	0
248	20240913	163200	20033810	4075	4075	4075	4075	0
249	20240913	163100	20033810	4075	4075	4075	4075	0
250	20240913	163000	20033810	4075	4075	4075	4075	0
251	20240913	162900	20033810	4075	4075	4075	4075	0
252	20240913	162800	20033810	4075	4075	4075	4075	0
253	20240913	162700	20033810	4075	4075	4075	4075	0
254	20240913	162600	20033810	4075	4075	4075	4075	0
255	20240913	162500	20033810	4075	4075	4075	4075	0
256	20240913	162400	20033810	4075	4075	4075	4075	0
257	20240913	162300	20033810	4075	4075	4075	4075	0
258	20240913	162200	20033810	4075	4075	4075	4075	0
259	20240913	162100	20033810	4075	4075	4075	4075	0
260	20240913	162000	20033810	4075	4075	4075	4075	0
261	20240913	161900	20033810	4075	4075	4075	4075	0
262	20240913	161800	20033810	4075	4075	4075	4075	0
263	20240913	161700	20033810	4075	4075	4075	4075	0
264	20240913	161600	20033810	4075	4075	4075	4075	0
265	20240913	161500	20033810	4075	4075	4075	4075	0
266	20240913	161400	20033810	4075	4075	4075	4075	0
267	20240913	161300	20033810	4075	4075	4075	4075	0
268	20240913	161200	20033810	4075	4075	4075	4075	0
269	20240913	161100	20033810	4075	4075	4075	4075	0
270	20240913	161000	20033810	4075	4075	4075	4075	0
271	20240913	160900	20033810	4075	4075	4075	4075	0
272	20240913	160800	20033810	4075	4075	4075	4075	59
273	20240913	160700	20033810	4075	4075	4075	4075	0
274	20240913	160600	20033810	4075	4075	4075	4075	0
275	20240913	160500	20033810	4075	4075	4075	4075	0
276	20240913	160400	20033810	4075	4075	4075	4075	0
277	20240913	160300	20033810	4075	4075	4075	4075	0
278	20240913	160200	20033810	4075	4075	4075	4075	0
279	20240913	160100	20033810	4075	4075	4075	4075	0
280	20240913	160000	20033810	4075	4075	4075	4075	0
281	20240913	155900	20033810	4075	4075	4075	4075	0
282	20240913	155800	20033810	4075	4075	4075	4075	0
283	20240913	155700	20033810	4075	4075	4075	4075	0
284	20240913	155600	20033810	4075	4075	4075	4075	0
285	20240913	155500	20033810	4075	4075	4075	4075	0
286	20240913	155400	20033810	4075	4075	4075	4075	0
287	20240913	155300	20033810	4075	4075	4075	4075	0
288	20240913	155200	20033810	4075	4075	4075	4075	0
289	20240913	155100	20033810	4075	4075	4075	4075	0
290	20240913	155000	20033810	4075	4075	4075	4075	0
291	20240913	154900	20033810	4075	4075	4075	4075	0
292	20240913	154800	20033810	4075	4075	4075	4075	0
293	20240913	154700	20033810	4075	4075	4075	4075	0
294	20240913	154600	20033810	4075	4075	4075	4075	0
295	20240913	154500	20033810	4075	4075	4075	4075	0
296	20240913	154400	20033810	4075	4075	4075	4075	0
297	20240913	154300	20033810	4075	4075	4075	4075	0
298	20240913	154200	20033810	4075	4075	4075	4075	0
299	20240913	154100	20033810	4075	4075	4075	4075	0
300	20240913	154000	20033810	4075	4075	4075	4075	0
301	20240913	153900	20033810	4075	4075	4075	4075	0
302	20240913	153800	20033810	4075	4075	4075	4075	59
303	20240913	153700	20033810	4075	4075	4075	4075	0
304	20240913	153600	20033810	4075	4075	4075	4075	0
305	20240913	153500	20033810	4075	4075	4075	4075	0
306	20240913	153400	20033810	4075	4075	4075	4075	0
307	20240913	153300	20033810	4075	4075	4075	4075	0
308	20240913	153200	20033810	4075	4075	4075	4075	0
309	20240913	153100	20033810	4075	4075	4075	4075	0
310	20240913	153000	20033810	4075	4075	4075	4075	59
311	20240913	152900	19793385	4055	4055	4055	4055	0
312	20240913	152800	19793385	4055	4055	4055	4055	0
313	20240913	152700	19793385	4055	4055	4055	4055	0
314	20240913	152600	19793385	4055	4055	4055	4055	0
315	20240913	152500	19793385	4055	4055	4055	4055	0
316	20240913	152400	19793385	4055	4055	4055	4055	0
317	20240913	152300	19793385	4055	4055	4055	4055	0
318	20240913	152200	19793385	4055	4055	4055	4055	0
319	20240913	152100	19793385	4055	4055	4055	4055	0
320	20240913	152000	19793385	4055	4055	4055	4055	0
321	20240913	151900	19793385	4055	4055	4055	4055	0
322	20240913	151800	19793385	4055	4055	4055	4055	0
323	20240913	151700	19793385	4055	4055	4055	4055	0
324	20240913	151600	19793385	4055	4055	4055	4055	0
325	20240913	151500	19793385	4055	4055	4055	4055	0
326	20240913	151400	19793385	4055	4055	4055	4055	0
327	20240913	151300	19793385	4055	4055	4055	4055	0
328	20240913	151200	19793385	4055	4055	4055	4055	0
329	20240913	151100	19793385	4055	4055	4055	4055	0
330	20240913	151000	19793385	4055	4055	4055	4055	0
331	20240913	150900	19793385	4055	4055	4055	4055	0
332	20240913	150800	19793385	4055	4055	4055	4055	0
333	20240913	150700	19793385	4055	4055	4055	4055	0
334	20240913	150600	19793385	4055	4055	4055	4055	0
335	20240913	150500	19793385	4055	4055	4055	4055	0
336	20240913	150400	19793385	4055	4055	4055	4055	0
337	20240913	150300	19793385	4055	4055	4055	4055	0
338	20240913	150200	19793385	4055	4055	4055	4055	0
339	20240913	150100	19793385	4055	4055	4055	4055	0
340	20240913	150000	19793385	4055	4055	4055	4055	0
341	20240913	145900	19793385	4055	4055	4055	4055	0
342	20240913	145800	19793385	4055	4050	4055	4050	1401
343	20240913	145700	14119330	4050	4050	4050	4050	0
344	20240913	145600	14119330	4050	4050	4050	4050	0
345	20240913	145500	14119330	4050	4050	4050	4050	0
346	20240913	145400	14119330	4050	4050	4050	4050	50
347	20240913	145300	13916830	4055	4055	4055	4055	0
348	20240913	145200	13916830	4055	4055	4055	4055	0
349	20240913	145100	13916830	4055	4055	4055	4055	0
350	20240913	145000	13916830	4055	4055	4055	4055	0
351	20240913	144900	13916830	4055	4055	4055	4055	0
352	20240913	144800	13916830	4055	4055	4055	4055	0
353	20240913	144700	13916830	4055	4055	4055	4055	0
354	20240913	144600	13916830	4055	4055	4055	4055	0
355	20240913	144500	13916830	4055	4055	4055	4055	0
356	20240913	144400	13916830	4055	4055	4055	4055	0
357	20240913	144300	13916830	4055	4055	4055	4055	0
358	20240913	144200	13916830	4055	4055	4055	4055	0
359	20240913	144100	13916830	4055	4055	4055	4055	0
360	20240913	144000	13916830	4055	4055	4055	4055	0
361	20240913	143900	13916830	4055	4055	4055	4055	0
362	20240913	143800	13916830	4055	4055	4055	4055	0
363	20240913	143700	13916830	4055	4055	4055	4055	0
364	20240913	143600	13916830	4055	4055	4055	4055	0
365	20240913	143500	13916830	4055	4055	4055	4055	0
366	20240913	143400	13916830	4055	4055	4055	4055	0
367	20240913	143300	13916830	4055	4055	4055	4055	0
368	20240913	143200	13916830	4055	4055	4055	4055	0
369	20240913	143100	13916830	4055	4055	4055	4055	0
370	20240913	143000	13916830	4055	4055	4055	4055	0
371	20240913	142900	13916830	4055	4055	4055	4055	0
372	20240913	142800	13916830	4055	4055	4055	4055	0
373	20240913	142700	13916830	4055	4055	4055	4055	0
374	20240913	142600	13916830	4055	4055	4055	4055	0
375	20240913	142500	13916830	4055	4055	4055	4055	0
376	20240913	142400	13916830	4055	4055	4055	4055	0
377	20240913	142300	13916830	4055	4055	4055	4055	0
378	20240913	142200	13916830	4055	4055	4055	4055	0
379	20240913	142100	13916830	4055	4055	4055	4055	0
380	20240913	142000	13916830	4055	4055	4055	4055	0
381	20240913	141900	13916830	4055	4055	4055	4055	0
382	20240913	141800	13916830	4055	4055	4055	4055	0
383	20240913	141700	13916830	4055	4055	4055	4055	0
384	20240913	141600	13916830	4055	4055	4055	4055	0
385	20240913	141500	13916830	4055	4055	4055	4055	0
386	20240913	141400	13916830	4055	4055	4055	4055	0
387	20240913	141300	13916830	4055	4055	4055	4055	0
388	20240913	141200	13916830	4055	4055	4055	4055	0
389	20240913	141100	13916830	4055	4055	4055	4055	0
390	20240913	141000	13916830	4055	4055	4055	4055	0
391	20240913	140900	13916830	4055	4055	4055	4055	0
392	20240913	140800	13916830	4055	4055	4055	4055	0
393	20240913	140700	13916830	4055	4055	4055	4055	0
394	20240913	140600	13916830	4055	4055	4055	4055	0
395	20240913	140500	13916830	4055	4055	4055	4055	0
396	20240913	140400	13916830	4055	4055	4055	4055	0
397	20240913	140300	13916830	4055	4055	4055	4055	0
398	20240913	140200	13916830	4055	4055	4055	4055	0
399	20240913	140100	13916830	4055	4055	4055	4055	0
400	20240913	140000	13916830	4055	4055	4055	4055	0
401	20240913	135900	13916830	4055	4055	4055	4055	0
402	20240913	135800	13916830	4055	4055	4055	4055	0
403	20240913	135700	13916830	4055	4055	4055	4055	0
404	20240913	135600	13916830	4055	4055	4055	4055	0
405	20240913	135500	13916830	4055	4055	4055	4055	1
406	20240913	135400	13912775	4055	4055	4055	4055	0
407	20240913	135300	13912775	4055	4055	4055	4055	0
408	20240913	135200	13912775	4055	4055	4055	4055	0
409	20240913	135100	13912775	4055	4055	4055	4055	0
410	20240913	135000	13912775	4055	4055	4055	4055	0
411	20240913	134900	13912775	4055	4055	4055	4055	0
412	20240913	134800	13912775	4055	4055	4055	4055	0
413	20240913	134700	13912775	4055	4055	4055	4055	0
414	20240913	134600	13912775	4055	4055	4055	4055	0
415	20240913	134500	13912775	4055	4055	4055	4055	0
416	20240913	134400	13912775	4055	4055	4055	4055	0
417	20240913	134300	13912775	4055	4055	4055	4055	0
418	20240913	134200	13912775	4055	4055	4055	4055	0
419	20240913	134100	13912775	4055	4055	4055	4055	0
420	20240913	134000	13912775	4055	4055	4055	4055	0
421	20240913	133900	13912775	4055	4055	4055	4055	0
422	20240913	133800	13912775	4055	4055	4055	4055	0
423	20240913	133700	13912775	4055	4055	4055	4055	0
424	20240913	133600	13912775	4055	4055	4055	4055	0
425	20240913	133500	13912775	4055	4055	4055	4055	0
426	20240913	133400	13912775	4055	4055	4055	4055	0
427	20240913	133300	13912775	4055	4055	4055	4055	0
428	20240913	133200	13912775	4055	4055	4055	4055	0
429	20240913	133100	13912775	4055	4055	4055	4055	0
430	20240913	133000	13912775	4055	4055	4055	4055	0
431	20240913	132900	13912775	4055	4055	4055	4055	0
432	20240913	132800	13912775	4055	4055	4055	4055	0
433	20240913	132700	13912775	4055	4055	4055	4055	0
434	20240913	132600	13912775	4055	4055	4055	4055	0
435	20240913	132500	13912775	4055	4055	4055	4055	0
436	20240913	132400	13912775	4055	4055	4055	4055	0
437	20240913	132300	13912775	4055	4055	4055	4055	0
438	20240913	132200	13912775	4055	4055	4055	4055	0
439	20240913	132100	13912775	4055	4055	4055	4055	0
440	20240913	132000	13912775	4055	4055	4055	4055	0
441	20240913	131900	13912775	4055	4055	4055	4055	0
442	20240913	131800	13912775	4055	4055	4055	4055	0
443	20240913	131700	13912775	4055	4055	4055	4055	0
444	20240913	131600	13912775	4055	4055	4055	4055	0
445	20240913	131500	13912775	4055	4055	4055	4055	0
446	20240913	131400	13912775	4055	4055	4055	4055	0
447	20240913	131300	13912775	4055	4055	4055	4055	0
448	20240913	131200	13912775	4055	4055	4055	4055	0
449	20240913	131100	13912775	4055	4055	4055	4055	0
450	20240913	131000	13912775	4055	4055	4055	4055	0
451	20240913	130900	13912775	4055	4055	4055	4055	0
452	20240913	130800	13912775	4055	4055	4055	4055	0
453	20240913	130700	13912775	4055	4055	4055	4055	0
454	20240913	130600	13912775	4055	4055	4055	4055	0
455	20240913	130500	13912775	4055	4055	4055	4055	0
456	20240913	130400	13912775	4055	4055	4055	4055	0
457	20240913	130300	13912775	4055	4055	4055	4055	0
458	20240913	130200	13912775	4055	4055	4055	4055	0
459	20240913	130100	13912775	4055	4055	4055	4055	0
460	20240913	130000	13912775	4055	4055	4055	4055	0
461	20240913	125900	13912775	4055	4055	4055	4055	0
462	20240913	125800	13912775	4055	4055	4055	4055	0
463	20240913	125700	13912775	4055	4055	4055	4055	0
464	20240913	125600	13912775	4055	4055	4055	4055	0
465	20240913	125500	13912775	4055	4055	4055	4055	0
466	20240913	125400	13912775	4055	4055	4055	4055	0
467	20240913	125300	13912775	4055	4055	4055	4055	0
468	20240913	125200	13912775	4055	4055	4055	4055	0
469	20240913	125100	13912775	4055	4055	4055	4055	0
470	20240913	125000	13912775	4055	4055	4055	4055	0
471	20240913	124900	13912775	4055	4055	4055	4055	0
472	20240913	124800	13912775	4055	4055	4055	4055	0
473	20240913	124700	13912775	4055	4055	4055	4055	0
474	20240913	124600	13912775	4055	4055	4055	4055	0
475	20240913	124500	13912775	4055	4055	4055	4055	0
476	20240913	124400	13912775	4055	4055	4055	4055	0
477	20240913	124300	13912775	4055	4055	4055	4055	0
478	20240913	124200	13912775	4055	4055	4055	4055	0
479	20240913	124100	13912775	4055	4055	4055	4055	0
480	20240913	124000	13912775	4055	4055	4055	4055	0
481	20240913	123900	13912775	4055	4055	4055	4055	0
482	20240913	123800	13912775	4055	4055	4055	4055	0
483	20240913	123700	13912775	4055	4055	4055	4055	0
484	20240913	123600	13912775	4055	4055	4055	4055	0
485	20240913	123500	13912775	4055	4055	4055	4055	0
486	20240913	123400	13912775	4055	4055	4055	4055	0
487	20240913	123300	13912775	4055	4055	4055	4055	0
488	20240913	123200	13912775	4055	4055	4055	4055	0
489	20240913	123100	13912775	4055	4055	4055	4055	0
490	20240913	123000	13912775	4055	4055	4055	4055	0
491	20240913	122900	13912775	4055	4055	4055	4055	0
492	20240913	122800	13912775	4055	4055	4055	4055	0
493	20240913	122700	13912775	4055	4055	4055	4055	0
494	20240913	122600	13912775	4055	4055	4055	4055	0
495	20240913	122500	13912775	4055	4055	4055	4055	0
496	20240913	122400	13912775	4055	4055	4055	4055	0
497	20240913	122300	13912775	4055	4055	4055	4055	0
498	20240913	122200	13912775	4055	4055	4055	4055	0
499	20240913	122100	13912775	4055	4055	4055	4055	0
500	20240913	122000	13912775	4055	4055	4055	4055	0
501	20240913	121900	13912775	4055	4055	4055	4055	0
502	20240913	121800	13912775	4055	4055	4055	4055	0
503	20240913	121700	13912775	4055	4055	4055	4055	0
504	20240913	121600	13912775	4055	4055	4055	4055	0
505	20240913	121500	13912775	4055	4055	4055	4055	0
506	20240913	121400	13912775	4055	4055	4055	4055	3
507	20240913	121300	13900610	4045	4045	4045	4045	0
508	20240913	121200	13900610	4045	4045	4045	4045	0
509	20240913	121100	13900610	4045	4045	4045	4045	36
510	20240913	121000	13754990	4080	4080	4080	4080	0
511	20240913	120900	13754990	4080	4080	4080	4080	0
512	20240913	120800	13754990	4080	4080	4080	4080	0
513	20240913	120700	13754990	4080	4080	4080	4080	0
514	20240913	120600	13754990	4080	4080	4080	4080	0
515	20240913	120500	13754990	4080	4080	4080	4080	0
516	20240913	120400	13754990	4080	4080	4080	4080	0
517	20240913	120300	13754990	4080	4080	4080	4080	0
518	20240913	120200	13754990	4080	4080	4080	4080	0
519	20240913	120100	13754990	4080	4080	4080	4080	0
520	20240913	120000	13754990	4080	4080	4080	4080	0
521	20240913	115900	13754990	4080	4080	4080	4080	0
522	20240913	115800	13754990	4080	4080	4080	4080	0
523	20240913	115700	13754990	4080	4080	4080	4080	0
524	20240913	115600	13754990	4080	4080	4080	4080	0
525	20240913	115500	13754990	4080	4080	4080	4080	0
526	20240913	115400	13754990	4080	4080	4080	4080	0
527	20240913	115300	13754990	4080	4080	4080	4080	0
528	20240913	115200	13754990	4080	4080	4080	4080	0
529	20240913	115100	13754990	4080	4080	4080	4080	0
530	20240913	115000	13754990	4080	4080	4080	4080	0
531	20240913	114900	13754990	4080	4080	4080	4080	0
532	20240913	114800	13754990	4080	4080	4080	4080	0
533	20240913	114700	13754990	4080	4080	4080	4080	0
534	20240913	114600	13754990	4080	4055	4080	4055	2
535	20240913	114500	13746855	4045	4055	4080	4045	1146
536	20240913	114400	9108045	4080	4075	4080	4075	7
537	20240913	114300	9079515	4075	4075	4075	4075	0
538	20240913	114200	9079515	4075	4075	4075	4075	0
539	20240913	114100	9079515	4075	4075	4075	4075	0
540	20240913	114000	9079515	4075	4075	4075	4075	0
541	20240913	113900	9079515	4075	4075	4075	4075	0
542	20240913	113800	9079515	4075	4075	4075	4075	0
543	20240913	113700	9079515	4075	4075	4075	4075	0
544	20240913	113600	9079515	4075	4075	4075	4075	0
545	20240913	113500	9079515	4075	4075	4075	4075	0
546	20240913	113400	9079515	4075	4075	4075	4075	0
547	20240913	113300	9079515	4075	4075	4075	4075	0
548	20240913	113200	9079515	4075	4075	4075	4075	0
549	20240913	113100	9079515	4075	4075	4075	4075	0
550	20240913	113000	9079515	4075	4075	4075	4075	0
551	20240913	112900	9079515	4075	4075	4075	4075	0
552	20240913	112800	9079515	4075	4075	4075	4075	0
553	20240913	112700	9079515	4075	4075	4075	4075	0
554	20240913	112600	9079515	4075	4075	4075	4075	0
555	20240913	112500	9079515	4075	4075	4075	4075	0
556	20240913	112400	9079515	4075	4075	4075	4075	0
557	20240913	112300	9079515	4075	4075	4075	4075	0
558	20240913	112200	9079515	4075	4075	4075	4075	0
559	20240913	112100	9079515	4075	4075	4075	4075	0
560	20240913	112000	9079515	4075	4075	4075	4075	0
561	20240913	111900	9079515	4075	4075	4075	4075	0
562	20240913	111800	9079515	4075	4075	4075	4075	0
563	20240913	111700	9079515	4075	4075	4075	4075	0
564	20240913	111600	9079515	4075	4075	4075	4075	0
565	20240913	111500	9079515	4075	4075	4075	4075	0
566	20240913	111400	9079515	4075	4075	4075	4075	0
567	20240913	111300	9079515	4075	4075	4075	4075	0
568	20240913	111200	9079515	4075	4075	4075	4075	5
569	20240913	111100	9059140	4050	4050	4050	4050	260
570	20240913	111000	8006140	4080	4080	4080	4080	0
571	20240913	110900	8006140	4080	4080	4080	4080	0
572	20240913	110800	8006140	4080	4080	4080	4080	0
573	20240913	110700	8006140	4080	4080	4080	4080	0
574	20240913	110600	8006140	4080	4080	4080	4080	0
575	20240913	110500	8006140	4080	4080	4080	4080	0
576	20240913	110400	8006140	4080	4080	4080	4080	0
577	20240913	110300	8006140	4080	4080	4080	4080	0
578	20240913	110200	8006140	4080	4080	4080	4080	0
579	20240913	110100	8006140	4080	4080	4080	4080	0
580	20240913	110000	8006140	4080	4080	4080	4080	0
581	20240913	105900	8006140	4080	4080	4080	4080	0
582	20240913	105800	8006140	4080	4080	4080	4080	0
583	20240913	105700	8006140	4080	4080	4080	4080	1
584	20240913	105600	8002060	4040	4040	4040	4040	0
585	20240913	105500	8002060	4040	4040	4040	4040	0
586	20240913	105400	8002060	4040	4040	4040	4040	0
587	20240913	105300	8002060	4040	4040	4040	4040	0
588	20240913	105200	8002060	4040	4040	4040	4040	0
589	20240913	105100	8002060	4040	4040	4040	4040	24
590	20240913	105000	7905100	4080	4050	4080	4050	47
591	20240913	104900	7714720	4080	4080	4080	4080	0
592	20240913	104800	7714720	4080	4080	4080	4080	0
593	20240913	104700	7714720	4080	4080	4080	4080	0
594	20240913	104600	7714720	4080	4060	4080	4055	268
595	20240913	104500	6627900	4080	4080	4080	4080	0
596	20240913	104400	6627900	4080	4080	4080	4080	0
597	20240913	104300	6627900	4080	4080	4080	4080	0
598	20240913	104200	6627900	4080	4080	4080	4080	0
599	20240913	104100	6627900	4080	4060	4080	4060	5
600	20240913	104000	6607560	4060	4060	4060	4060	1
601	20240913	103900	6603500	4055	4055	4055	4055	0
602	20240913	103800	6603500	4055	4055	4055	4055	0
603	20240913	103700	6603500	4055	4055	4055	4055	0
604	20240913	103600	6603500	4055	4055	4055	4055	0
605	20240913	103500	6603500	4055	4055	4055	4055	0
606	20240913	103400	6603500	4055	4055	4055	4055	0
607	20240913	103300	6603500	4055	4055	4055	4055	0
608	20240913	103200	6603500	4055	4055	4055	4055	0
609	20240913	103100	6603500	4055	4055	4055	4055	10
610	20240913	103000	6562950	4070	4070	4070	4070	0
611	20240913	102900	6562950	4070	4070	4070	4070	0
612	20240913	102800	6562950	4070	4070	4070	4070	0
613	20240913	102700	6562950	4070	4070	4070	4070	248
614	20240913	102600	5553590	4070	4070	4070	4070	0
615	20240913	102500	5553590	4070	4070	4070	4070	0
616	20240913	102400	5553590	4070	4070	4070	4070	0
617	20240913	102300	5553590	4070	4070	4070	4070	0
618	20240913	102200	5553590	4070	4070	4070	4070	0
619	20240913	102100	5553590	4070	4070	4070	4070	0
620	20240913	102000	5553590	4070	4070	4070	4070	0
621	20240913	101900	5553590	4070	4070	4070	4070	0
622	20240913	101800	5553590	4070	4070	4070	4070	0
623	20240913	101700	5553590	4070	4070	4070	4070	0
624	20240913	101600	5553590	4070	4070	4070	4070	1
625	20240913	101500	5549520	4050	4050	4050	4050	0
626	20240913	101400	5549520	4050	4050	4050	4050	24
627	20240913	101300	5452320	4070	4070	4070	4070	0
628	20240913	101200	5452320	4070	4070	4070	4070	0
629	20240913	101100	5452320	4070	4050	4070	4050	51
630	20240913	101000	5245750	4050	4055	4055	4050	391
631	20240913	100900	3662195	4055	4065	4065	4055	190
632	20240913	100800	2891695	4070	4070	4070	4070	0
633	20240913	100700	2891695	4070	4070	4070	4070	0
634	20240913	100600	2891695	4070	4070	4070	4070	15
635	20240913	100500	2830645	4080	4080	4080	4080	1
636	20240913	100400	2826565	4075	4075	4075	4075	0
637	20240913	100300	2826565	4075	4075	4075	4075	0
638	20240913	100200	2826565	4075	4075	4075	4075	0
639	20240913	100100	2826565	4075	4075	4075	4075	0
640	20240913	100000	2826565	4075	4075	4075	4075	0
641	20240913	095900	2826565	4075	4075	4075	4075	0
642	20240913	095800	2826565	4075	4075	4075	4075	0
643	20240913	095700	2826565	4075	4075	4075	4075	0
644	20240913	095600	2826565	4075	4075	4075	4075	0
645	20240913	095500	2826565	4075	4075	4075	4075	45
646	20240913	095400	2643190	4075	4075	4075	4075	0
647	20240913	095300	2643190	4075	4075	4075	4075	0
648	20240913	095200	2643190	4075	4075	4075	4075	0
649	20240913	095100	2643190	4075	4075	4075	4075	0
650	20240913	095000	2643190	4075	4075	4075	4075	0
651	20240913	094900	2643190	4075	4075	4075	4075	0
652	20240913	094800	2643190	4075	4075	4075	4075	0
653	20240913	094700	2643190	4075	4075	4075	4075	5
654	20240913	094600	2622815	4070	4070	4070	4070	45
655	20240913	094500	2439665	4070	4070	4070	4070	0
656	20240913	094400	2439665	4070	4070	4070	4070	0
657	20240913	094300	2439665	4070	4070	4070	4070	5
658	20240913	094200	2419315	4060	4060	4060	4060	0
659	20240913	094100	2419315	4060	4060	4060	4060	0
660	20240913	094000	2419315	4060	4060	4060	4060	0
661	20240913	093900	2419315	4060	4060	4060	4060	0
662	20240913	093800	2419315	4060	4060	4060	4060	0
663	20240913	093700	2419315	4060	4060	4060	4060	0
664	20240913	093600	2419315	4060	4060	4060	4060	0
665	20240913	093500	2419315	4060	4060	4060	4060	0
666	20240913	093400	2419315	4060	4060	4060	4060	0
667	20240913	093300	2419315	4060	4060	4060	4060	0
668	20240913	093200	2419315	4060	4060	4060	4060	0
669	20240913	093100	2419315	4060	4060	4060	4060	0
670	20240913	093000	2419315	4060	4060	4060	4060	530
671	20240913	092900	267515	4060	4060	4060	4060	0
672	20240913	092800	267515	4060	4060	4060	4060	0
673	20240913	092700	267515	4060	4060	4060	4060	10
674	20240913	092600	226915	4060	4060	4060	4060	0
675	20240913	092500	226915	4060	4060	4060	4060	0
676	20240913	092400	226915	4060	4060	4060	4060	0
677	20240913	092300	226915	4060	4060	4060	4060	0
678	20240913	092200	226915	4060	4060	4060	4060	0
679	20240913	092100	226915	4060	4060	4060	4060	0
680	20240913	092000	226915	4060	4060	4060	4060	0
681	20240913	091900	226915	4060	4060	4060	4060	0
682	20240913	091800	226915	4060	4060	4060	4060	0
683	20240913	091700	226915	4060	4060	4060	4060	0
684	20240913	091600	226915	4060	4060	4060	4060	0
685	20240913	091500	226915	4060	4060	4060	4060	10
686	20240913	091400	186315	4060	4060	4060	4060	0
687	20240913	091300	186315	4060	4060	4060	4060	0
688	20240913	091200	186315	4060	4060	4060	4060	0
689	20240913	091100	186315	4060	4060	4060	4060	0
690	20240913	091000	186315	4060	4060	4060	4060	0
691	20240913	090900	186315	4060	4060	4060	4060	0
692	20240913	090800	186315	4060	4060	4060	4060	1
693	20240913	090700	182255	4050	4050	4050	4050	43
694	20240913	090600	8105	4060	4060	4060	4060	0
695	20240913	090500	8105	4060	4060	4060	4060	0
696	20240913	090400	8105	4060	4060	4060	4060	0
697	20240913	090300	8105	4060	4060	4060	4060	1
698	20240913	090200	4045	4045	4045	4045	4045	0
699	20240913	090100	4045	4045	4045	4045	4045	0
700	20240913	090000	4045	4045	4045	4045	4045	1