KissMeData/311060/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210300	27529930	4990	4990	4990	4990	5
3	20240905	210200	27529930	4990	4990	4990	4990	0
4	20240905	210100	27529930	4990	4990	4990	4990	0
5	20240905	210000	27529930	4990	4990	4990	4990	0
6	20240905	205900	27529930	4990	4990	4990	4990	0
7	20240905	205800	27529930	4990	4990	4990	4990	0
8	20240905	205700	27529930	4990	4990	4990	4990	0
9	20240905	205600	27529930	4990	4990	4990	4990	0
10	20240905	205500	27529930	4990	4990	4990	4990	0
11	20240905	205400	27529930	4990	4990	4990	4990	0
12	20240905	205300	27529930	4990	4990	4990	4990	0
13	20240905	205200	27529930	4990	4990	4990	4990	0
14	20240905	205100	27529930	4990	4990	4990	4990	0
15	20240905	205000	27529930	4990	4990	4990	4990	0
16	20240905	204900	27529930	4990	4990	4990	4990	0
17	20240905	204800	27529930	4990	4990	4990	4990	0
18	20240905	204700	27529930	4990	4990	4990	4990	0
19	20240905	204600	27529930	4990	4990	4990	4990	0
20	20240905	204500	27529930	4990	4990	4990	4990	0
21	20240905	204400	27529930	4990	4990	4990	4990	0
22	20240905	204300	27529930	4990	4990	4990	4990	0
23	20240905	204200	27529930	4990	4990	4990	4990	0
24	20240905	204100	27529930	4990	4990	4990	4990	0
25	20240905	204000	27529930	4990	4990	4990	4990	0
26	20240905	203900	27529930	4990	4990	4990	4990	0
27	20240905	203800	27529930	4990	4990	4990	4990	0
28	20240905	203700	27529930	4990	4990	4990	4990	0
29	20240905	203600	27529930	4990	4990	4990	4990	0
30	20240905	203500	27529930	4990	4990	4990	4990	0
31	20240905	203400	27529930	4990	4990	4990	4990	0
32	20240905	203300	27529930	4990	4990	4990	4990	5
33	20240905	203200	27529930	4990	4990	4990	4990	0
34	20240905	203100	27529930	4990	4990	4990	4990	0
35	20240905	203000	27529930	4990	4990	4990	4990	0
36	20240905	202900	27529930	4990	4990	4990	4990	0
37	20240905	202800	27529930	4990	4990	4990	4990	0
38	20240905	202700	27529930	4990	4990	4990	4990	0
39	20240905	202600	27529930	4990	4990	4990	4990	0
40	20240905	202500	27529930	4990	4990	4990	4990	0
41	20240905	202400	27529930	4990	4990	4990	4990	0
42	20240905	202300	27529930	4990	4990	4990	4990	0
43	20240905	202200	27529930	4990	4990	4990	4990	0
44	20240905	202100	27529930	4990	4990	4990	4990	0
45	20240905	202000	27529930	4990	4990	4990	4990	0
46	20240905	201900	27529930	4990	4990	4990	4990	0
47	20240905	201800	27529930	4990	4990	4990	4990	0
48	20240905	201700	27529930	4990	4990	4990	4990	0
49	20240905	201600	27529930	4990	4990	4990	4990	0
50	20240905	201500	27529930	4990	4990	4990	4990	0
51	20240905	201400	27529930	4990	4990	4990	4990	0
52	20240905	201300	27529930	4990	4990	4990	4990	0
53	20240905	201200	27529930	4990	4990	4990	4990	0
54	20240905	201100	27529930	4990	4990	4990	4990	0
55	20240905	201000	27529930	4990	4990	4990	4990	0
56	20240905	200900	27529930	4990	4990	4990	4990	0
57	20240905	200800	27529930	4990	4990	4990	4990	0
58	20240905	200700	27529930	4990	4990	4990	4990	0
59	20240905	200600	27529930	4990	4990	4990	4990	0
60	20240905	200500	27529930	4990	4990	4990	4990	0
61	20240905	200400	27529930	4990	4990	4990	4990	0
62	20240905	200300	27529930	4990	4990	4990	4990	5
63	20240905	200200	27529930	4990	4990	4990	4990	0
64	20240905	200100	27529930	4990	4990	4990	4990	0
65	20240905	200000	27529930	4990	4990	4990	4990	0
66	20240905	195900	27529930	4990	4990	4990	4990	0
67	20240905	195800	27529930	4990	4990	4990	4990	0
68	20240905	195700	27529930	4990	4990	4990	4990	0
69	20240905	195600	27529930	4990	4990	4990	4990	0
70	20240905	195500	27529930	4990	4990	4990	4990	0
71	20240905	195400	27529930	4990	4990	4990	4990	0
72	20240905	195300	27529930	4990	4990	4990	4990	0
73	20240905	195200	27529930	4990	4990	4990	4990	0
74	20240905	195100	27529930	4990	4990	4990	4990	0
75	20240905	195000	27529930	4990	4990	4990	4990	0
76	20240905	194900	27529930	4990	4990	4990	4990	0
77	20240905	194800	27529930	4990	4990	4990	4990	0
78	20240905	194700	27529930	4990	4990	4990	4990	0
79	20240905	194600	27529930	4990	4990	4990	4990	0
80	20240905	194500	27529930	4990	4990	4990	4990	0
81	20240905	194400	27529930	4990	4990	4990	4990	0
82	20240905	194300	27529930	4990	4990	4990	4990	0
83	20240905	194200	27529930	4990	4990	4990	4990	0
84	20240905	194100	27529930	4990	4990	4990	4990	0
85	20240905	194000	27529930	4990	4990	4990	4990	0
86	20240905	193900	27529930	4990	4990	4990	4990	0
87	20240905	193800	27529930	4990	4990	4990	4990	0
88	20240905	193700	27529930	4990	4990	4990	4990	0
89	20240905	193600	27529930	4990	4990	4990	4990	0
90	20240905	193500	27529930	4990	4990	4990	4990	0
91	20240905	193400	27529930	4990	4990	4990	4990	0
92	20240905	193300	27529930	4990	4990	4990	4990	5
93	20240905	193200	27529930	4990	4990	4990	4990	0
94	20240905	193100	27529930	4990	4990	4990	4990	0
95	20240905	193000	27529930	4990	4990	4990	4990	0
96	20240905	192900	27529930	4990	4990	4990	4990	0
97	20240905	192800	27529930	4990	4990	4990	4990	0
98	20240905	192700	27529930	4990	4990	4990	4990	0
99	20240905	192600	27529930	4990	4990	4990	4990	0
100	20240905	192500	27529930	4990	4990	4990	4990	0
101	20240905	192400	27529930	4990	4990	4990	4990	0
102	20240905	192300	27529930	4990	4990	4990	4990	0
103	20240905	192200	27529930	4990	4990	4990	4990	0
104	20240905	192100	27529930	4990	4990	4990	4990	0
105	20240905	192000	27529930	4990	4990	4990	4990	0
106	20240905	191900	27529930	4990	4990	4990	4990	0
107	20240905	191800	27529930	4990	4990	4990	4990	0
108	20240905	191700	27529930	4990	4990	4990	4990	0
109	20240905	191600	27529930	4990	4990	4990	4990	0
110	20240905	191500	27529930	4990	4990	4990	4990	0
111	20240905	191400	27529930	4990	4990	4990	4990	0
112	20240905	191300	27529930	4990	4990	4990	4990	0
113	20240905	191200	27529930	4990	4990	4990	4990	0
114	20240905	191100	27529930	4990	4990	4990	4990	0
115	20240905	191000	27529930	4990	4990	4990	4990	0
116	20240905	190900	27529930	4990	4990	4990	4990	0
117	20240905	190800	27529930	4990	4990	4990	4990	0
118	20240905	190700	27529930	4990	4990	4990	4990	0
119	20240905	190600	27529930	4990	4990	4990	4990	0
120	20240905	190500	27529930	4990	4990	4990	4990	0
121	20240905	190400	27529930	4990	4990	4990	4990	0
122	20240905	190300	27529930	4990	4990	4990	4990	5
123	20240905	190200	27529930	4990	4990	4990	4990	0
124	20240905	190100	27529930	4990	4990	4990	4990	0
125	20240905	190000	27529930	4990	4990	4990	4990	0
126	20240905	185900	27529930	4990	4990	4990	4990	0
127	20240905	185800	27529930	4990	4990	4990	4990	0
128	20240905	185700	27529930	4990	4990	4990	4990	0
129	20240905	185600	27529930	4990	4990	4990	4990	0
130	20240905	185500	27529930	4990	4990	4990	4990	0
131	20240905	185400	27529930	4990	4990	4990	4990	0
132	20240905	185300	27529930	4990	4990	4990	4990	0
133	20240905	185200	27529930	4990	4990	4990	4990	0
134	20240905	185100	27529930	4990	4990	4990	4990	0
135	20240905	185000	27529930	4990	4990	4990	4990	0
136	20240905	184900	27529930	4990	4990	4990	4990	0
137	20240905	184800	27529930	4990	4990	4990	4990	0
138	20240905	184700	27529930	4990	4990	4990	4990	0
139	20240905	184600	27529930	4990	4990	4990	4990	0
140	20240905	184500	27529930	4990	4990	4990	4990	0
141	20240905	184400	27529930	4990	4990	4990	4990	0
142	20240905	184300	27529930	4990	4990	4990	4990	0
143	20240905	184200	27529930	4990	4990	4990	4990	0
144	20240905	184100	27529930	4990	4990	4990	4990	0
145	20240905	184000	27529930	4990	4990	4990	4990	0
146	20240905	183900	27529930	4990	4990	4990	4990	0
147	20240905	183800	27529930	4990	4990	4990	4990	0
148	20240905	183700	27529930	4990	4990	4990	4990	0
149	20240905	183600	27529930	4990	4990	4990	4990	0
150	20240905	183500	27529930	4990	4990	4990	4990	0
151	20240905	183400	27529930	4990	4990	4990	4990	0
152	20240905	183300	27529930	4990	4990	4990	4990	5
153	20240905	183200	27529930	4990	4990	4990	4990	0
154	20240905	183100	27529930	4990	4990	4990	4990	0
155	20240905	183000	27529930	4990	4990	4990	4990	0
156	20240905	182900	27529930	4990	4990	4990	4990	0
157	20240905	182800	27529930	4990	4990	4990	4990	0
158	20240905	182700	27529930	4990	4990	4990	4990	0
159	20240905	182600	27529930	4990	4990	4990	4990	0
160	20240905	182500	27529930	4990	4990	4990	4990	0
161	20240905	182400	27529930	4990	4990	4990	4990	0
162	20240905	182300	27529930	4990	4990	4990	4990	0
163	20240905	182200	27529930	4990	4990	4990	4990	0
164	20240905	182100	27529930	4990	4990	4990	4990	0
165	20240905	182000	27529930	4990	4990	4990	4990	0
166	20240905	181900	27529930	4990	4990	4990	4990	0
167	20240905	181800	27529930	4990	4990	4990	4990	0
168	20240905	181700	27529930	4990	4990	4990	4990	0
169	20240905	181600	27529930	4990	4990	4990	4990	0
170	20240905	181500	27529930	4990	4990	4990	4990	0
171	20240905	181400	27529930	4990	4990	4990	4990	0
172	20240905	181300	27529930	4990	4990	4990	4990	0
173	20240905	181200	27529930	4990	4990	4990	4990	0
174	20240905	181100	27529930	4990	4990	4990	4990	0
175	20240905	181000	27529930	4990	4990	4990	4990	0
176	20240905	180900	27529930	4990	4990	4990	4990	0
177	20240905	180800	27529930	4990	4990	4990	4990	0
178	20240905	180700	27529930	4990	4990	4990	4990	0
179	20240905	180600	27529930	4990	4990	4990	4990	0
180	20240905	180500	27529930	4990	4990	4990	4990	0
181	20240905	180400	27529930	4990	4990	4990	4990	0
182	20240905	180300	27529930	4990	4990	4990	4990	5
183	20240905	180200	27529930	4990	4990	4990	4990	0
184	20240905	180100	27529930	4990	4990	4990	4990	0
185	20240905	180000	27529930	4990	4990	4990	4990	0
186	20240905	175900	27529930	4990	4990	4990	4990	0
187	20240905	175800	27529930	4990	4990	4990	4990	0
188	20240905	175700	27529930	4990	4990	4990	4990	0
189	20240905	175600	27529930	4990	4990	4990	4990	0
190	20240905	175500	27529930	4990	4990	4990	4990	0
191	20240905	175400	27529930	4990	4990	4990	4990	0
192	20240905	175300	27529930	4990	4990	4990	4990	0
193	20240905	175200	27529930	4990	4990	4990	4990	0
194	20240905	175100	27529930	4990	4990	4990	4990	0
195	20240905	175000	27529930	4990	4990	4990	4990	0
196	20240905	174900	27529930	4990	4990	4990	4990	0
197	20240905	174800	27529930	4990	4990	4990	4990	0
198	20240905	174700	27529930	4990	4990	4990	4990	0
199	20240905	174600	27529930	4990	4990	4990	4990	0
200	20240905	174500	27529930	4990	4990	4990	4990	0
201	20240905	174400	27529930	4990	4990	4990	4990	0
202	20240905	174300	27529930	4990	4990	4990	4990	0
203	20240905	174200	27529930	4990	4990	4990	4990	0
204	20240905	174100	27529930	4990	4990	4990	4990	0
205	20240905	174000	27529930	4990	4990	4990	4990	0
206	20240905	173900	27529930	4990	4990	4990	4990	0
207	20240905	173800	27529930	4990	4990	4990	4990	0
208	20240905	173700	27529930	4990	4990	4990	4990	0
209	20240905	173600	27529930	4990	4990	4990	4990	0
210	20240905	173500	27529930	4990	4990	4990	4990	0
211	20240905	173400	27529930	4990	4990	4990	4990	0
212	20240905	173300	27529930	4990	4990	4990	4990	5
213	20240905	173200	27529930	4990	4990	4990	4990	0
214	20240905	173100	27529930	4990	4990	4990	4990	0
215	20240905	173000	27529930	4990	4990	4990	4990	0
216	20240905	172900	27529930	4990	4990	4990	4990	0
217	20240905	172800	27529930	4990	4990	4990	4990	0
218	20240905	172700	27529930	4990	4990	4990	4990	0
219	20240905	172600	27529930	4990	4990	4990	4990	0
220	20240905	172500	27529930	4990	4990	4990	4990	0
221	20240905	172400	27529930	4990	4990	4990	4990	0
222	20240905	172300	27529930	4990	4990	4990	4990	0
223	20240905	172200	27529930	4990	4990	4990	4990	0
224	20240905	172100	27529930	4990	4990	4990	4990	0
225	20240905	172000	27529930	4990	4990	4990	4990	0
226	20240905	171900	27529930	4990	4990	4990	4990	0
227	20240905	171800	27529930	4990	4990	4990	4990	0
228	20240905	171700	27529930	4990	4990	4990	4990	0
229	20240905	171600	27529930	4990	4990	4990	4990	0
230	20240905	171500	27529930	4990	4990	4990	4990	0
231	20240905	171400	27529930	4990	4990	4990	4990	0
232	20240905	171300	27529930	4990	4990	4990	4990	0
233	20240905	171200	27529930	4990	4990	4990	4990	0
234	20240905	171100	27529930	4990	4990	4990	4990	0
235	20240905	171000	27529930	4990	4990	4990	4990	0
236	20240905	170900	27529930	4990	4990	4990	4990	0
237	20240905	170800	27529930	4990	4990	4990	4990	0
238	20240905	170700	27529930	4990	4990	4990	4990	0
239	20240905	170600	27529930	4990	4990	4990	4990	0
240	20240905	170500	27529930	4990	4990	4990	4990	0
241	20240905	170400	27529930	4990	4990	4990	4990	0
242	20240905	170300	27529930	4990	4990	4990	4990	5
243	20240905	170200	27529930	4990	4990	4990	4990	0
244	20240905	170100	27529930	4990	4990	4990	4990	0
245	20240905	170000	27529930	4990	4990	4990	4990	0
246	20240905	165900	27529930	4990	4990	4990	4990	0
247	20240905	165800	27529930	4990	4990	4990	4990	0
248	20240905	165700	27529930	4990	4990	4990	4990	0
249	20240905	165600	27529930	4990	4990	4990	4990	0
250	20240905	165500	27529930	4990	4990	4990	4990	0
251	20240905	165400	27529930	4990	4990	4990	4990	0
252	20240905	165300	27529930	4990	4990	4990	4990	0
253	20240905	165200	27529930	4990	4990	4990	4990	0
254	20240905	165100	27529930	4990	4990	4990	4990	0
255	20240905	165000	27529930	4990	4990	4990	4990	0
256	20240905	164900	27529930	4990	4990	4990	4990	0
257	20240905	164800	27529930	4990	4990	4990	4990	0
258	20240905	164700	27529930	4990	4990	4990	4990	0
259	20240905	164600	27529930	4990	4990	4990	4990	0
260	20240905	164500	27529930	4990	4990	4990	4990	0
261	20240905	164400	27529930	4990	4990	4990	4990	0
262	20240905	164300	27529930	4990	4990	4990	4990	0
263	20240905	164200	27529930	4990	4990	4990	4990	0
264	20240905	164100	27529930	4990	4990	4990	4990	0
265	20240905	164000	27529930	4990	4990	4990	4990	0
266	20240905	163900	27529930	4990	4990	4990	4990	0
267	20240905	163800	27529930	4990	4990	4990	4990	0
268	20240905	163700	27529930	4990	4990	4990	4990	0
269	20240905	163600	27529930	4990	4990	4990	4990	0
270	20240905	163500	27529930	4990	4990	4990	4990	0
271	20240905	163400	27529930	4990	4990	4990	4990	0
272	20240905	163300	27529930	4990	4990	4990	4990	5
273	20240905	163200	27529930	4990	4990	4990	4990	0
274	20240905	163100	27529930	4990	4990	4990	4990	0
275	20240905	163000	27529930	4990	4990	4990	4990	0
276	20240905	162900	27529930	4990	4990	4990	4990	0
277	20240905	162800	27529930	4990	4990	4990	4990	0
278	20240905	162700	27529930	4990	4990	4990	4990	0
279	20240905	162600	27529930	4990	4990	4990	4990	0
280	20240905	162500	27529930	4990	4990	4990	4990	0
281	20240905	162400	27529930	4990	4990	4990	4990	0
282	20240905	162300	27529930	4990	4990	4990	4990	0
283	20240905	162200	27529930	4990	4990	4990	4990	0
284	20240905	162100	27529930	4990	4990	4990	4990	0
285	20240905	162000	27529930	4990	4990	4990	4990	0
286	20240905	161900	27529930	4990	4990	4990	4990	0
287	20240905	161800	27529930	4990	4990	4990	4990	0
288	20240905	161700	27529930	4990	4990	4990	4990	0
289	20240905	161600	27529930	4990	4990	4990	4990	0
290	20240905	161500	27529930	4990	4990	4990	4990	0
291	20240905	161400	27529930	4990	4990	4990	4990	0
292	20240905	161300	27529930	4990	4990	4990	4990	0
293	20240905	161200	27529930	4990	4990	4990	4990	0
294	20240905	161100	27529930	4990	4990	4990	4990	0
295	20240905	161000	27529930	4990	4990	4990	4990	0
296	20240905	160900	27529930	4990	4990	4990	4990	0
297	20240905	160800	27529930	4990	4990	4990	4990	0
298	20240905	160700	27529930	4990	4990	4990	4990	0
299	20240905	160600	27529930	4990	4990	4990	4990	0
300	20240905	160500	27529930	4990	4990	4990	4990	0
301	20240905	160400	27529930	4990	4990	4990	4990	0
302	20240905	160300	27529930	4990	4990	4990	4990	5
303	20240905	160200	27529930	4990	4990	4990	4990	0
304	20240905	160100	27529930	4990	4990	4990	4990	0
305	20240905	160000	27529930	4990	4990	4990	4990	0
306	20240905	155900	27529930	4990	4990	4990	4990	0
307	20240905	155800	27529930	4990	4990	4990	4990	0
308	20240905	155700	27529930	4990	4990	4990	4990	0
309	20240905	155600	27529930	4990	4990	4990	4990	0
310	20240905	155500	27529930	4990	4990	4990	4990	0
311	20240905	155400	27529930	4990	4990	4990	4990	0
312	20240905	155300	27529930	4990	4990	4990	4990	0
313	20240905	155200	27529930	4990	4990	4990	4990	0
314	20240905	155100	27529930	4990	4990	4990	4990	0
315	20240905	155000	27529930	4990	4990	4990	4990	0
316	20240905	154900	27529930	4990	4990	4990	4990	0
317	20240905	154800	27529930	4990	4990	4990	4990	0
318	20240905	154700	27529930	4990	4990	4990	4990	0
319	20240905	154600	27529930	4990	4990	4990	4990	0
320	20240905	154500	27529930	4990	4990	4990	4990	0
321	20240905	154400	27529930	4990	4990	4990	4990	0
322	20240905	154300	27529930	4990	4990	4990	4990	0
323	20240905	154200	27529930	4990	4990	4990	4990	0
324	20240905	154100	27529930	4990	4990	4990	4990	0
325	20240905	154000	27529930	4990	4990	4990	4990	0
326	20240905	153900	27529930	4990	4990	4990	4990	0
327	20240905	153800	27529930	4990	4990	4990	4990	0
328	20240905	153700	27529930	4990	4990	4990	4990	0
329	20240905	153600	27529930	4990	4990	4990	4990	0
330	20240905	153500	27529930	4990	4990	4990	4990	0
331	20240905	153400	27529930	4990	4990	4990	4990	0
332	20240905	153300	27529930	4990	4990	4990	4990	5
333	20240905	153200	27529930	4990	4990	4990	4990	0
334	20240905	153100	27529930	4990	4990	4990	4990	0
335	20240905	153000	27529930	4990	4990	4990	4990	0
336	20240905	152900	27529930	4990	4990	4990	4990	0
337	20240905	152800	27529930	4990	4990	4990	4990	0
338	20240905	152700	27529930	4990	4990	4990	4990	0
339	20240905	152600	27529930	4990	4990	4990	4990	0
340	20240905	152500	27529930	4990	4990	4990	4990	0
341	20240905	152400	27529930	4990	4990	4990	4990	0
342	20240905	152300	27529930	4990	4990	4990	4990	0
343	20240905	152200	27529930	4990	4990	4990	4990	0
344	20240905	152100	27529930	4990	4990	4990	4990	0
345	20240905	152000	27529930	4990	4990	4990	4990	0
346	20240905	151900	27529930	4990	4990	4990	4990	0
347	20240905	151800	27529930	4990	4990	4990	4990	0
348	20240905	151700	27529930	4990	4990	4990	4990	0
349	20240905	151600	27529930	4990	4990	4990	4990	0
350	20240905	151500	27529930	4990	4990	4990	4990	0
351	20240905	151400	27529930	4990	4990	4990	4990	0
352	20240905	151300	27529930	4990	4990	4990	4990	0
353	20240905	151200	27529930	4990	4990	4990	4990	0
354	20240905	151100	27529930	4990	4990	4990	4990	0
355	20240905	151000	27529930	4990	4990	4990	4990	5
356	20240905	150900	27504980	4975	4975	4975	4975	0
357	20240905	150800	27504980	4975	4975	4975	4975	0
358	20240905	150700	27504980	4975	4975	4975	4975	0
359	20240905	150600	27504980	4975	4975	4975	4975	0
360	20240905	150500	27504980	4975	4975	4975	4975	0
361	20240905	150400	27504980	4975	4975	4975	4975	0
362	20240905	150300	27504980	4975	4975	4975	4975	0
363	20240905	150200	27504980	4975	4975	4975	4975	0
364	20240905	150100	27504980	4975	4975	4975	4975	0
365	20240905	150000	27504980	4975	4975	4975	4975	0
366	20240905	145900	27504980	4975	4975	4975	4975	0
367	20240905	145800	27504980	4975	4975	4975	4975	0
368	20240905	145700	27504980	4975	4975	4975	4975	0
369	20240905	145600	27504980	4975	4975	4975	4975	0
370	20240905	145500	27504980	4975	4975	4975	4975	0
371	20240905	145400	27504980	4975	4975	4975	4975	0
372	20240905	145300	27504980	4975	4975	4975	4975	0
373	20240905	145200	27504980	4975	4975	4975	4975	0
374	20240905	145100	27504980	4975	4975	4975	4975	0
375	20240905	145000	27504980	4975	4975	4975	4975	653
376	20240905	144900	24256305	4975	4975	4975	4975	0
377	20240905	144800	24256305	4975	4975	4975	4975	0
378	20240905	144700	24256305	4975	4975	4975	4975	0
379	20240905	144600	24256305	4975	4975	4975	4975	0
380	20240905	144500	24256305	4975	4975	4975	4975	0
381	20240905	144400	24256305	4975	4975	4975	4975	0
382	20240905	144300	24256305	4975	4975	4975	4975	0
383	20240905	144200	24256305	4975	4975	4975	4975	0
384	20240905	144100	24256305	4975	4975	4975	4975	0
385	20240905	144000	24256305	4975	4975	4975	4975	0
386	20240905	143900	24256305	4975	4975	4975	4975	0
387	20240905	143800	24256305	4975	4975	4975	4975	0
388	20240905	143700	24256305	4975	4975	4975	4975	0
389	20240905	143600	24256305	4975	4975	4975	4975	0
390	20240905	143500	24256305	4975	4975	4975	4975	0
391	20240905	143400	24256305	4975	4975	4975	4975	0
392	20240905	143300	24256305	4975	4975	4975	4975	0
393	20240905	143200	24256305	4975	4975	4975	4975	0
394	20240905	143100	24256305	4975	4975	4975	4975	0
395	20240905	143000	24256305	4975	4975	4975	4975	0
396	20240905	142900	24256305	4975	4975	4975	4975	0
397	20240905	142800	24256305	4975	4975	4975	4975	0
398	20240905	142700	24256305	4975	4975	4975	4975	0
399	20240905	142600	24256305	4975	4975	4975	4975	0
400	20240905	142500	24256305	4975	4975	4975	4975	1
401	20240905	142400	24251330	4850	4850	4850	4850	0
402	20240905	142300	24251330	4850	4850	4850	4850	0
403	20240905	142200	24251330	4850	4850	4850	4850	0
404	20240905	142100	24251330	4850	4850	4850	4850	0
405	20240905	142000	24251330	4850	4850	4850	4850	0
406	20240905	141900	24251330	4850	4850	4850	4850	0
407	20240905	141800	24251330	4850	4850	4850	4850	0
408	20240905	141700	24251330	4850	4850	4850	4850	0
409	20240905	141600	24251330	4850	4850	4850	4850	14
410	20240905	141500	24183430	4850	4850	4850	4850	0
411	20240905	141400	24183430	4850	4850	4850	4850	0
412	20240905	141300	24183430	4850	4850	4850	4850	0
413	20240905	141200	24183430	4850	4850	4850	4850	0
414	20240905	141100	24183430	4850	4840	4850	4840	2276
415	20240905	141000	13145810	4840	4840	4840	4840	0
416	20240905	140900	13145810	4840	4840	4840	4840	0
417	20240905	140800	13145810	4840	4840	4840	4840	0
418	20240905	140700	13145810	4840	4840	4840	4840	0
419	20240905	140600	13145810	4840	4840	4840	4840	0
420	20240905	140500	13145810	4840	4840	4840	4840	0
421	20240905	140400	13145810	4840	4840	4840	4840	0
422	20240905	140300	13145810	4840	4840	4840	4840	0
423	20240905	140200	13145810	4840	4840	4840	4840	0
424	20240905	140100	13145810	4840	4840	4840	4840	0
425	20240905	140000	13145810	4840	4840	4840	4840	1
426	20240905	135900	13140970	4765	4765	4765	4765	0
427	20240905	135800	13140970	4765	4765	4765	4765	0
428	20240905	135700	13140970	4765	4765	4765	4765	0
429	20240905	135600	13140970	4765	4765	4765	4765	0
430	20240905	135500	13140970	4765	4765	4765	4765	0
431	20240905	135400	13140970	4765	4765	4765	4765	0
432	20240905	135300	13140970	4765	4765	4765	4765	0
433	20240905	135200	13140970	4765	4765	4765	4765	0
434	20240905	135100	13140970	4765	4765	4765	4765	0
435	20240905	135000	13140970	4765	4765	4765	4765	0
436	20240905	134900	13140970	4765	4765	4765	4765	0
437	20240905	134800	13140970	4765	4765	4765	4765	0
438	20240905	134700	13140970	4765	4765	4765	4765	0
439	20240905	134600	13140970	4765	4765	4765	4765	0
440	20240905	134500	13140970	4765	4765	4765	4765	0
441	20240905	134400	13140970	4765	4765	4765	4765	0
442	20240905	134300	13140970	4765	4765	4765	4765	0
443	20240905	134200	13140970	4765	4765	4765	4765	0
444	20240905	134100	13140970	4765	4765	4765	4765	0
445	20240905	134000	13140970	4765	4765	4765	4765	0
446	20240905	133900	13140970	4765	4765	4765	4765	0
447	20240905	133800	13140970	4765	4765	4765	4765	0
448	20240905	133700	13140970	4765	4765	4765	4765	0
449	20240905	133600	13140970	4765	4765	4765	4765	0
450	20240905	133500	13140970	4765	4765	4765	4765	0
451	20240905	133400	13140970	4765	4765	4765	4765	86
452	20240905	133300	12731180	4765	4765	4765	4765	317
453	20240905	133200	11220675	4840	4840	4840	4840	0
454	20240905	133100	11220675	4840	4840	4840	4840	0
455	20240905	133000	11220675	4840	4840	4840	4840	0
456	20240905	132900	11220675	4840	4840	4840	4840	0
457	20240905	132800	11220675	4840	4840	4840	4840	0
458	20240905	132700	11220675	4840	4840	4840	4840	3
459	20240905	132600	11206155	4845	4845	4845	4845	0
460	20240905	132500	11206155	4845	4845	4845	4845	0
461	20240905	132400	11206155	4845	4845	4845	4845	0
462	20240905	132300	11206155	4845	4845	4845	4845	0
463	20240905	132200	11206155	4845	4845	4845	4845	0
464	20240905	132100	11206155	4845	4845	4845	4845	0
465	20240905	132000	11206155	4845	4845	4845	4845	0
466	20240905	131900	11206155	4845	4845	4845	4845	0
467	20240905	131800	11206155	4845	4845	4845	4845	0
468	20240905	131700	11206155	4845	4845	4845	4845	0
469	20240905	131600	11206155	4845	4845	4845	4845	0
470	20240905	131500	11206155	4845	4845	4845	4845	0
471	20240905	131400	11206155	4845	4845	4845	4845	0
472	20240905	131300	11206155	4845	4845	4845	4845	0
473	20240905	131200	11206155	4845	4845	4845	4845	0
474	20240905	131100	11206155	4845	4845	4845	4845	0
475	20240905	131000	11206155	4845	4845	4845	4845	0
476	20240905	130900	11206155	4845	4845	4845	4845	0
477	20240905	130800	11206155	4845	4845	4845	4845	0
478	20240905	130700	11206155	4845	4845	4845	4845	0
479	20240905	130600	11206155	4845	4845	4845	4845	0
480	20240905	130500	11206155	4845	4845	4845	4845	0
481	20240905	130400	11206155	4845	4845	4845	4845	0
482	20240905	130300	11206155	4845	4845	4845	4845	0
483	20240905	130200	11206155	4845	4845	4845	4845	0
484	20240905	130100	11206155	4845	4845	4845	4845	0
485	20240905	130000	11206155	4845	4845	4845	4845	0
486	20240905	125900	11206155	4845	4845	4845	4845	0
487	20240905	125800	11206155	4845	4845	4845	4845	0
488	20240905	125700	11206155	4845	4845	4845	4845	0
489	20240905	125600	11206155	4845	4845	4845	4845	0
490	20240905	125500	11206155	4845	4845	4845	4845	0
491	20240905	125400	11206155	4845	4845	4845	4845	0
492	20240905	125300	11206155	4845	4845	4845	4845	0
493	20240905	125200	11206155	4845	4845	4845	4845	0
494	20240905	125100	11206155	4845	4845	4845	4845	0
495	20240905	125000	11206155	4845	4845	4845	4845	0
496	20240905	124900	11206155	4845	4845	4845	4845	0
497	20240905	124800	11206155	4845	4845	4845	4845	0
498	20240905	124700	11206155	4845	4845	4845	4845	0
499	20240905	124600	11206155	4845	4845	4845	4845	0
500	20240905	124500	11206155	4845	4845	4845	4845	0
501	20240905	124400	11206155	4845	4845	4845	4845	0
502	20240905	124300	11206155	4845	4845	4845	4845	0
503	20240905	124200	11206155	4845	4845	4845	4845	0
504	20240905	124100	11206155	4845	4845	4845	4845	0
505	20240905	124000	11206155	4845	4845	4845	4845	0
506	20240905	123900	11206155	4845	4845	4845	4845	0
507	20240905	123800	11206155	4845	4845	4845	4845	0
508	20240905	123700	11206155	4845	4845	4845	4845	0
509	20240905	123600	11206155	4845	4845	4845	4845	0
510	20240905	123500	11206155	4845	4845	4845	4845	0
511	20240905	123400	11206155	4845	4845	4845	4845	0
512	20240905	123300	11206155	4845	4845	4845	4845	0
513	20240905	123200	11206155	4845	4845	4845	4845	1
514	20240905	123100	11201310	4760	4760	4760	4760	0
515	20240905	123000	11201310	4760	4760	4760	4760	0
516	20240905	122900	11201310	4760	4760	4760	4760	0
517	20240905	122800	11201310	4760	4760	4760	4760	0
518	20240905	122700	11201310	4760	4760	4760	4760	0
519	20240905	122600	11201310	4760	4760	4760	4760	0
520	20240905	122500	11201310	4760	4760	4760	4760	0
521	20240905	122400	11201310	4760	4760	4760	4760	0
522	20240905	122300	11201310	4760	4760	4760	4760	0
523	20240905	122200	11201310	4760	4760	4760	4760	0
524	20240905	122100	11201310	4760	4760	4760	4760	0
525	20240905	122000	11201310	4760	4760	4760	4760	0
526	20240905	121900	11201310	4760	4760	4760	4760	0
527	20240905	121800	11201310	4760	4760	4760	4760	0
528	20240905	121700	11201310	4760	4760	4760	4760	0
529	20240905	121600	11201310	4760	4760	4760	4760	0
530	20240905	121500	11201310	4760	4760	4760	4760	0
531	20240905	121400	11201310	4760	4760	4760	4760	0
532	20240905	121300	11201310	4760	4760	4760	4760	0
533	20240905	121200	11201310	4760	4760	4760	4760	0
534	20240905	121100	11201310	4760	4760	4760	4760	0
535	20240905	121000	11201310	4760	4760	4760	4760	0
536	20240905	120900	11201310	4760	4760	4760	4760	0
537	20240905	120800	11201310	4760	4760	4760	4760	0
538	20240905	120700	11201310	4760	4760	4760	4760	0
539	20240905	120600	11201310	4760	4760	4760	4760	0
540	20240905	120500	11201310	4760	4760	4760	4760	0
541	20240905	120400	11201310	4760	4760	4760	4760	0
542	20240905	120300	11201310	4760	4760	4760	4760	0
543	20240905	120200	11201310	4760	4760	4760	4760	0
544	20240905	120100	11201310	4760	4760	4760	4760	0
545	20240905	120000	11201310	4760	4760	4760	4760	0
546	20240905	115900	11201310	4760	4760	4760	4760	0
547	20240905	115800	11201310	4760	4760	4760	4760	0
548	20240905	115700	11201310	4760	4760	4760	4760	0
549	20240905	115600	11201310	4760	4760	4760	4760	0
550	20240905	115500	11201310	4760	4760	4760	4760	0
551	20240905	115400	11201310	4760	4760	4760	4760	0
552	20240905	115300	11201310	4760	4760	4760	4760	0
553	20240905	115200	11201310	4760	4760	4760	4760	0
554	20240905	115100	11201310	4760	4760	4760	4760	0
555	20240905	115000	11201310	4760	4760	4760	4760	0
556	20240905	114900	11201310	4760	4760	4760	4760	0
557	20240905	114800	11201310	4760	4760	4760	4760	0
558	20240905	114700	11201310	4760	4760	4760	4760	0
559	20240905	114600	11201310	4760	4760	4760	4760	0
560	20240905	114500	11201310	4760	4760	4760	4760	0
561	20240905	114400	11201310	4760	4760	4760	4760	0
562	20240905	114300	11201310	4760	4760	4760	4760	200
563	20240905	114200	10249310	4975	4975	4975	4975	0
564	20240905	114100	10249310	4975	4975	4975	4975	0
565	20240905	114000	10249310	4975	4975	4975	4975	0
566	20240905	113900	10249310	4975	4975	4975	4975	0
567	20240905	113800	10249310	4975	4975	4975	4975	0
568	20240905	113700	10249310	4975	4975	4975	4975	0
569	20240905	113600	10249310	4975	4975	4975	4975	0
570	20240905	113500	10249310	4975	4975	4975	4975	0
571	20240905	113400	10249310	4975	4975	4975	4975	0
572	20240905	113300	10249310	4975	4975	4975	4975	0
573	20240905	113200	10249310	4975	4975	4975	4975	0
574	20240905	113100	10249310	4975	4975	4975	4975	0
575	20240905	113000	10249310	4975	4975	4975	4975	0
576	20240905	112900	10249310	4975	4975	4975	4975	0
577	20240905	112800	10249310	4975	4975	4975	4975	0
578	20240905	112700	10249310	4975	4975	4975	4975	0
579	20240905	112600	10249310	4975	4975	4975	4975	0
580	20240905	112500	10249310	4975	4975	4975	4975	0
581	20240905	112400	10249310	4975	4975	4975	4975	0
582	20240905	112300	10249310	4975	4975	4975	4975	0
583	20240905	112200	10249310	4975	4975	4975	4975	0
584	20240905	112100	10249310	4975	4975	4975	4975	0
585	20240905	112000	10249310	4975	4975	4975	4975	0
586	20240905	111900	10249310	4975	4975	4975	4975	0
587	20240905	111800	10249310	4975	4975	4975	4975	0
588	20240905	111700	10249310	4975	4975	4975	4975	0
589	20240905	111600	10249310	4975	4975	4975	4975	0
590	20240905	111500	10249310	4975	4975	4975	4975	0
591	20240905	111400	10249310	4975	4975	4975	4975	0
592	20240905	111300	10249310	4975	4975	4975	4975	10
593	20240905	111200	10199560	4755	4770	4770	4755	970
594	20240905	111100	5581865	4985	4765	4985	4760	1060
595	20240905	111000	533495	4985	4985	4985	4985	0
596	20240905	110900	533495	4985	4985	4985	4985	0
597	20240905	110800	533495	4985	4985	4985	4985	0
598	20240905	110700	533495	4985	4985	4985	4985	0
599	20240905	110600	533495	4985	4985	4985	4985	0
600	20240905	110500	533495	4985	4985	4985	4985	0
601	20240905	110400	533495	4985	4985	4985	4985	0
602	20240905	110300	533495	4985	4985	4985	4985	0
603	20240905	110200	533495	4985	4985	4985	4985	0
604	20240905	110100	533495	4985	4985	4985	4985	87
605	20240905	110000	99800	4990	4990	4990	4990	0
606	20240905	105900	99800	4990	4990	4990	4990	0
607	20240905	105800	99800	4990	4990	4990	4990	0
608	20240905	105700	99800	4990	4990	4990	4990	0
609	20240905	105600	99800	4990	4990	4990	4990	0
610	20240905	105500	99800	4990	4990	4990	4990	0
611	20240905	105400	99800	4990	4990	4990	4990	0
612	20240905	105300	99800	4990	4990	4990	4990	0
613	20240905	105200	99800	4990	4990	4990	4990	0
614	20240905	105100	99800	4990	4990	4990	4990	0
615	20240905	105000	99800	4990	4990	4990	4990	0
616	20240905	104900	99800	4990	4990	4990	4990	0
617	20240905	104800	99800	4990	4990	4990	4990	0
618	20240905	104700	99800	4990	4990	4990	4990	0
619	20240905	104600	99800	4990	4990	4990	4990	0
620	20240905	104500	99800	4990	4990	4990	4990	0
621	20240905	104400	99800	4990	4990	4990	4990	0
622	20240905	104300	99800	4990	4990	4990	4990	0
623	20240905	104200	99800	4990	4990	4990	4990	0
624	20240905	104100	99800	4990	4990	4990	4990	0
625	20240905	104000	99800	4990	4990	4990	4990	0
626	20240905	103900	99800	4990	4990	4990	4990	0
627	20240905	103800	99800	4990	4990	4990	4990	0
628	20240905	103700	99800	4990	4990	4990	4990	0
629	20240905	103600	99800	4990	4990	4990	4990	0
630	20240905	103500	99800	4990	4990	4990	4990	0
631	20240905	103400	99800	4990	4990	4990	4990	0
632	20240905	103300	99800	4990	4990	4990	4990	0
633	20240905	103200	99800	4990	4990	4990	4990	0
634	20240905	103100	99800	4990	4990	4990	4990	0
635	20240905	103000	99800	4990	4990	4990	4990	0
636	20240905	102900	99800	4990	4990	4990	4990	0
637	20240905	102800	99800	4990	4990	4990	4990	0
638	20240905	102700	99800	4990	4990	4990	4990	0
639	20240905	102600	99800	4990	4990	4990	4990	0
640	20240905	102500	99800	4990	4990	4990	4990	0
641	20240905	102400	99800	4990	4990	4990	4990	0
642	20240905	102300	99800	4990	4990	4990	4990	0
643	20240905	102200	99800	4990	4990	4990	4990	0
644	20240905	102100	99800	4990	4990	4990	4990	0
645	20240905	102000	99800	4990	4990	4990	4990	0
646	20240905	101900	99800	4990	4990	4990	4990	0
647	20240905	101800	99800	4990	4990	4990	4990	0
648	20240905	101700	99800	4990	4990	4990	4990	0
649	20240905	101600	99800	4990	4990	4990	4990	0
650	20240905	101500	99800	4990	4990	4990	4990	0
651	20240905	101400	99800	4990	4990	4990	4990	0
652	20240905	101300	99800	4990	4990	4990	4990	0
653	20240905	101200	99800	4990	4990	4990	4990	0
654	20240905	101100	99800	4990	4990	4990	4990	0
655	20240905	101000	99800	4990	4990	4990	4990	0
656	20240905	100900	99800	4990	4990	4990	4990	0
657	20240905	100800	99800	4990	4990	4990	4990	0
658	20240905	100700	99800	4990	4990	4990	4990	0
659	20240905	100600	99800	4990	4990	4990	4990	0
660	20240905	100500	99800	4990	4990	4990	4990	0
661	20240905	100400	99800	4990	4990	4990	4990	0
662	20240905	100300	99800	4990	4990	4990	4990	0
663	20240905	100200	99800	4990	4990	4990	4990	0
664	20240905	100100	99800	4990	4990	4990	4990	0
665	20240905	100000	99800	4990	4990	4990	4990	0
666	20240905	095900	99800	4990	4990	4990	4990	0
667	20240905	095800	99800	4990	4990	4990	4990	0
668	20240905	095700	99800	4990	4990	4990	4990	0
669	20240905	095600	99800	4990	4990	4990	4990	0
670	20240905	095500	99800	4990	4990	4990	4990	0
671	20240905	095400	99800	4990	4990	4990	4990	0
672	20240905	095300	99800	4990	4990	4990	4990	0
673	20240905	095200	99800	4990	4990	4990	4990	0
674	20240905	095100	99800	4990	4990	4990	4990	0
675	20240905	095000	99800	4990	4990	4990	4990	0
676	20240905	094900	99800	4990	4990	4990	4990	0
677	20240905	094800	99800	4990	4990	4990	4990	0
678	20240905	094700	99800	4990	4990	4990	4990	0
679	20240905	094600	99800	4990	4990	4990	4990	0
680	20240905	094500	99800	4990	4990	4990	4990	0
681	20240905	094400	99800	4990	4990	4990	4990	0
682	20240905	094300	99800	4990	4990	4990	4990	0
683	20240905	094200	99800	4990	4990	4990	4990	0
684	20240905	094100	99800	4990	4990	4990	4990	0
685	20240905	094000	99800	4990	4990	4990	4990	0
686	20240905	093900	99800	4990	4990	4990	4990	0
687	20240905	093800	99800	4990	4990	4990	4990	0
688	20240905	093700	99800	4990	4990	4990	4990	0
689	20240905	093600	99800	4990	4990	4990	4990	0
690	20240905	093500	99800	4990	4990	4990	4990	0
691	20240905	093400	99800	4990	4990	4990	4990	0
692	20240905	093300	99800	4990	4990	4990	4990	0
693	20240905	093200	99800	4990	4990	4990	4990	0
694	20240905	093100	99800	4990	4990	4990	4990	0
695	20240905	093000	99800	4990	4990	4990	4990	0
696	20240905	092900	99800	4990	4990	4990	4990	0
697	20240905	092800	99800	4990	4990	4990	4990	0
698	20240905	092700	99800	4990	4990	4990	4990	0
699	20240905	092600	99800	4990	4990	4990	4990	0
700	20240905	092500	99800	4990	4990	4990	4990	0
701	20240905	092400	99800	4990	4990	4990	4990	0
702	20240905	092300	99800	4990	4990	4990	4990	0
703	20240905	092200	99800	4990	4990	4990	4990	0
704	20240905	092100	99800	4990	4990	4990	4990	0
705	20240905	092000	99800	4990	4990	4990	4990	0
706	20240905	091900	99800	4990	4990	4990	4990	0
707	20240905	091800	99800	4990	4990	4990	4990	0
708	20240905	091700	99800	4990	4990	4990	4990	0
709	20240905	091600	99800	4990	4990	4990	4990	0
710	20240905	091500	99800	4990	4990	4990	4990	0
711	20240905	091400	99800	4990	4990	4990	4990	0
712	20240905	091300	99800	4990	4990	4990	4990	0
713	20240905	091200	99800	4990	4990	4990	4990	0
714	20240905	091100	99800	4990	4990	4990	4990	20
715	20240905	091000	0	4995	4995	4995	4995	0
716	20240905	090900	0	4995	4995	4995	4995	0
717	20240905	090800	0	4995	4995	4995	4995	0
718	20240905	090700	0	4995	4995	4995	4995	0
719	20240905	090600	0	4995	4995	4995	4995	0
720	20240905	090500	0	4995	4995	4995	4995	0
721	20240905	090400	0	4995	4995	4995	4995	0
722	20240905	090300	0	4995	4995	4995	4995	0
723	20240905	090200	0	4995	4995	4995	4995	0
724	20240905	090100	0	4995	4995	4995	4995	0
725	20240905	090000	0	4995	4995	4995	4995	0