KissMeData/200780/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203900	32899765	5030	5030	5030	5030	93
3	20240927	203800	32899765	5030	5030	5030	5030	0
4	20240927	203700	32899765	5030	5030	5030	5030	0
5	20240927	203600	32899765	5030	5030	5030	5030	0
6	20240927	203500	32899765	5030	5030	5030	5030	0
7	20240927	203400	32899765	5030	5030	5030	5030	0
8	20240927	203300	32899765	5030	5030	5030	5030	0
9	20240927	203200	32899765	5030	5030	5030	5030	0
10	20240927	203100	32899765	5030	5030	5030	5030	0
11	20240927	203000	32899765	5030	5030	5030	5030	0
12	20240927	202900	32899765	5030	5030	5030	5030	0
13	20240927	202800	32899765	5030	5030	5030	5030	0
14	20240927	202700	32899765	5030	5030	5030	5030	0
15	20240927	202600	32899765	5030	5030	5030	5030	0
16	20240927	202500	32899765	5030	5030	5030	5030	0
17	20240927	202400	32899765	5030	5030	5030	5030	0
18	20240927	202300	32899765	5030	5030	5030	5030	0
19	20240927	202200	32899765	5030	5030	5030	5030	0
20	20240927	202100	32899765	5030	5030	5030	5030	0
21	20240927	202000	32899765	5030	5030	5030	5030	0
22	20240927	201900	32899765	5030	5030	5030	5030	0
23	20240927	201800	32899765	5030	5030	5030	5030	0
24	20240927	201700	32899765	5030	5030	5030	5030	0
25	20240927	201600	32899765	5030	5030	5030	5030	0
26	20240927	201500	32899765	5030	5030	5030	5030	0
27	20240927	201400	32899765	5030	5030	5030	5030	0
28	20240927	201300	32899765	5030	5030	5030	5030	0
29	20240927	201200	32899765	5030	5030	5030	5030	0
30	20240927	201100	32899765	5030	5030	5030	5030	0
31	20240927	201000	32899765	5030	5030	5030	5030	0
32	20240927	200900	32899765	5030	5030	5030	5030	93
33	20240927	200800	32899765	5030	5030	5030	5030	0
34	20240927	200700	32899765	5030	5030	5030	5030	0
35	20240927	200600	32899765	5030	5030	5030	5030	0
36	20240927	200500	32899765	5030	5030	5030	5030	0
37	20240927	200400	32899765	5030	5030	5030	5030	0
38	20240927	200300	32899765	5030	5030	5030	5030	0
39	20240927	200200	32899765	5030	5030	5030	5030	0
40	20240927	200100	32899765	5030	5030	5030	5030	0
41	20240927	200000	32899765	5030	5030	5030	5030	0
42	20240927	195900	32899765	5030	5030	5030	5030	0
43	20240927	195800	32899765	5030	5030	5030	5030	0
44	20240927	195700	32899765	5030	5030	5030	5030	0
45	20240927	195600	32899765	5030	5030	5030	5030	0
46	20240927	195500	32899765	5030	5030	5030	5030	0
47	20240927	195400	32899765	5030	5030	5030	5030	0
48	20240927	195300	32899765	5030	5030	5030	5030	0
49	20240927	195200	32899765	5030	5030	5030	5030	0
50	20240927	195100	32899765	5030	5030	5030	5030	0
51	20240927	195000	32899765	5030	5030	5030	5030	0
52	20240927	194900	32899765	5030	5030	5030	5030	0
53	20240927	194800	32899765	5030	5030	5030	5030	0
54	20240927	194700	32899765	5030	5030	5030	5030	0
55	20240927	194600	32899765	5030	5030	5030	5030	0
56	20240927	194500	32899765	5030	5030	5030	5030	0
57	20240927	194400	32899765	5030	5030	5030	5030	0
58	20240927	194300	32899765	5030	5030	5030	5030	0
59	20240927	194200	32899765	5030	5030	5030	5030	0
60	20240927	194100	32899765	5030	5030	5030	5030	0
61	20240927	194000	32899765	5030	5030	5030	5030	0
62	20240927	193900	32899765	5030	5030	5030	5030	93
63	20240927	193800	32899765	5030	5030	5030	5030	0
64	20240927	193700	32899765	5030	5030	5030	5030	0
65	20240927	193600	32899765	5030	5030	5030	5030	0
66	20240927	193500	32899765	5030	5030	5030	5030	0
67	20240927	193400	32899765	5030	5030	5030	5030	0
68	20240927	193300	32899765	5030	5030	5030	5030	0
69	20240927	193200	32899765	5030	5030	5030	5030	0
70	20240927	193100	32899765	5030	5030	5030	5030	0
71	20240927	193000	32899765	5030	5030	5030	5030	0
72	20240927	192900	32899765	5030	5030	5030	5030	0
73	20240927	192800	32899765	5030	5030	5030	5030	0
74	20240927	192700	32899765	5030	5030	5030	5030	0
75	20240927	192600	32899765	5030	5030	5030	5030	0
76	20240927	192500	32899765	5030	5030	5030	5030	0
77	20240927	192400	32899765	5030	5030	5030	5030	0
78	20240927	192300	32899765	5030	5030	5030	5030	0
79	20240927	192200	32899765	5030	5030	5030	5030	0
80	20240927	192100	32899765	5030	5030	5030	5030	0
81	20240927	192000	32899765	5030	5030	5030	5030	0
82	20240927	191900	32899765	5030	5030	5030	5030	0
83	20240927	191800	32899765	5030	5030	5030	5030	0
84	20240927	191700	32899765	5030	5030	5030	5030	0
85	20240927	191600	32899765	5030	5030	5030	5030	0
86	20240927	191500	32899765	5030	5030	5030	5030	0
87	20240927	191400	32899765	5030	5030	5030	5030	0
88	20240927	191300	32899765	5030	5030	5030	5030	0
89	20240927	191200	32899765	5030	5030	5030	5030	0
90	20240927	191100	32899765	5030	5030	5030	5030	0
91	20240927	191000	32899765	5030	5030	5030	5030	0
92	20240927	190900	32899765	5030	5030	5030	5030	93
93	20240927	190800	32899765	5030	5030	5030	5030	0
94	20240927	190700	32899765	5030	5030	5030	5030	0
95	20240927	190600	32899765	5030	5030	5030	5030	0
96	20240927	190500	32899765	5030	5030	5030	5030	0
97	20240927	190400	32899765	5030	5030	5030	5030	0
98	20240927	190300	32899765	5030	5030	5030	5030	0
99	20240927	190200	32899765	5030	5030	5030	5030	0
100	20240927	190100	32899765	5030	5030	5030	5030	0
101	20240927	190000	32899765	5030	5030	5030	5030	0
102	20240927	185900	32899765	5030	5030	5030	5030	0
103	20240927	185800	32899765	5030	5030	5030	5030	0
104	20240927	185700	32899765	5030	5030	5030	5030	0
105	20240927	185600	32899765	5030	5030	5030	5030	0
106	20240927	185500	32899765	5030	5030	5030	5030	0
107	20240927	185400	32899765	5030	5030	5030	5030	0
108	20240927	185300	32899765	5030	5030	5030	5030	0
109	20240927	185200	32899765	5030	5030	5030	5030	0
110	20240927	185100	32899765	5030	5030	5030	5030	0
111	20240927	185000	32899765	5030	5030	5030	5030	0
112	20240927	184900	32899765	5030	5030	5030	5030	0
113	20240927	184800	32899765	5030	5030	5030	5030	0
114	20240927	184700	32899765	5030	5030	5030	5030	0
115	20240927	184600	32899765	5030	5030	5030	5030	0
116	20240927	184500	32899765	5030	5030	5030	5030	0
117	20240927	184400	32899765	5030	5030	5030	5030	0
118	20240927	184300	32899765	5030	5030	5030	5030	0
119	20240927	184200	32899765	5030	5030	5030	5030	0
120	20240927	184100	32899765	5030	5030	5030	5030	0
121	20240927	184000	32899765	5030	5030	5030	5030	0
122	20240927	183900	32899765	5030	5030	5030	5030	93
123	20240927	183800	32899765	5030	5030	5030	5030	0
124	20240927	183700	32899765	5030	5030	5030	5030	0
125	20240927	183600	32899765	5030	5030	5030	5030	0
126	20240927	183500	32899765	5030	5030	5030	5030	0
127	20240927	183400	32899765	5030	5030	5030	5030	0
128	20240927	183300	32899765	5030	5030	5030	5030	0
129	20240927	183200	32899765	5030	5030	5030	5030	0
130	20240927	183100	32899765	5030	5030	5030	5030	0
131	20240927	183000	32899765	5030	5030	5030	5030	0
132	20240927	182900	32899765	5030	5030	5030	5030	0
133	20240927	182800	32899765	5030	5030	5030	5030	0
134	20240927	182700	32899765	5030	5030	5030	5030	0
135	20240927	182600	32899765	5030	5030	5030	5030	0
136	20240927	182500	32899765	5030	5030	5030	5030	0
137	20240927	182400	32899765	5030	5030	5030	5030	0
138	20240927	182300	32899765	5030	5030	5030	5030	0
139	20240927	182200	32899765	5030	5030	5030	5030	0
140	20240927	182100	32899765	5030	5030	5030	5030	0
141	20240927	182000	32899765	5030	5030	5030	5030	0
142	20240927	181900	32899765	5030	5030	5030	5030	0
143	20240927	181800	32899765	5030	5030	5030	5030	0
144	20240927	181700	32899765	5030	5030	5030	5030	0
145	20240927	181600	32899765	5030	5030	5030	5030	0
146	20240927	181500	32899765	5030	5030	5030	5030	0
147	20240927	181400	32899765	5030	5030	5030	5030	0
148	20240927	181300	32899765	5030	5030	5030	5030	0
149	20240927	181200	32899765	5030	5030	5030	5030	0
150	20240927	181100	32899765	5030	5030	5030	5030	0
151	20240927	181000	32899765	5030	5030	5030	5030	0
152	20240927	180900	32899765	5030	5030	5030	5030	93
153	20240927	180800	32899765	5030	5030	5030	5030	0
154	20240927	180700	32899765	5030	5030	5030	5030	0
155	20240927	180600	32899765	5030	5030	5030	5030	0
156	20240927	180500	32899765	5030	5030	5030	5030	0
157	20240927	180400	32899765	5030	5030	5030	5030	0
158	20240927	180300	32899765	5030	5030	5030	5030	0
159	20240927	180200	32899765	5030	5030	5030	5030	0
160	20240927	180100	32899765	5030	5030	5030	5030	0
161	20240927	180000	32899765	5030	5030	5030	5030	0
162	20240927	175900	32899765	5030	5030	5030	5030	0
163	20240927	175800	32899765	5030	5030	5030	5030	0
164	20240927	175700	32899765	5030	5030	5030	5030	0
165	20240927	175600	32899765	5030	5030	5030	5030	0
166	20240927	175500	32899765	5030	5030	5030	5030	0
167	20240927	175400	32899765	5030	5030	5030	5030	0
168	20240927	175300	32899765	5030	5030	5030	5030	0
169	20240927	175200	32899765	5030	5030	5030	5030	0
170	20240927	175100	32899765	5030	5030	5030	5030	0
171	20240927	175000	32899765	5030	5030	5030	5030	0
172	20240927	174900	32899765	5030	5030	5030	5030	0
173	20240927	174800	32899765	5030	5030	5030	5030	0
174	20240927	174700	32899765	5030	5030	5030	5030	0
175	20240927	174600	32899765	5030	5030	5030	5030	0
176	20240927	174500	32899765	5030	5030	5030	5030	0
177	20240927	174400	32899765	5030	5030	5030	5030	0
178	20240927	174300	32899765	5030	5030	5030	5030	0
179	20240927	174200	32899765	5030	5030	5030	5030	0
180	20240927	174100	32899765	5030	5030	5030	5030	0
181	20240927	174000	32899765	5030	5030	5030	5030	0
182	20240927	173900	32899765	5030	5030	5030	5030	93
183	20240927	173800	32899765	5030	5030	5030	5030	0
184	20240927	173700	32899765	5030	5030	5030	5030	0
185	20240927	173600	32899765	5030	5030	5030	5030	0
186	20240927	173500	32899765	5030	5030	5030	5030	0
187	20240927	173400	32899765	5030	5030	5030	5030	0
188	20240927	173300	32899765	5030	5030	5030	5030	0
189	20240927	173200	32899765	5030	5030	5030	5030	0
190	20240927	173100	32899765	5030	5030	5030	5030	0
191	20240927	173000	32899765	5030	5030	5030	5030	0
192	20240927	172900	32899765	5030	5030	5030	5030	0
193	20240927	172800	32899765	5030	5030	5030	5030	0
194	20240927	172700	32899765	5030	5030	5030	5030	0
195	20240927	172600	32899765	5030	5030	5030	5030	0
196	20240927	172500	32899765	5030	5030	5030	5030	0
197	20240927	172400	32899765	5030	5030	5030	5030	0
198	20240927	172300	32899765	5030	5030	5030	5030	0
199	20240927	172200	32899765	5030	5030	5030	5030	0
200	20240927	172100	32899765	5030	5030	5030	5030	0
201	20240927	172000	32899765	5030	5030	5030	5030	0
202	20240927	171900	32899765	5030	5030	5030	5030	0
203	20240927	171800	32899765	5030	5030	5030	5030	0
204	20240927	171700	32899765	5030	5030	5030	5030	0
205	20240927	171600	32899765	5030	5030	5030	5030	0
206	20240927	171500	32899765	5030	5030	5030	5030	0
207	20240927	171400	32899765	5030	5030	5030	5030	0
208	20240927	171300	32899765	5030	5030	5030	5030	0
209	20240927	171200	32899765	5030	5030	5030	5030	0
210	20240927	171100	32899765	5030	5030	5030	5030	0
211	20240927	171000	32899765	5030	5030	5030	5030	0
212	20240927	170900	32899765	5030	5030	5030	5030	93
213	20240927	170800	32899765	5030	5030	5030	5030	0
214	20240927	170700	32899765	5030	5030	5030	5030	0
215	20240927	170600	32899765	5030	5030	5030	5030	0
216	20240927	170500	32899765	5030	5030	5030	5030	0
217	20240927	170400	32899765	5030	5030	5030	5030	0
218	20240927	170300	32899765	5030	5030	5030	5030	0
219	20240927	170200	32899765	5030	5030	5030	5030	0
220	20240927	170100	32899765	5030	5030	5030	5030	0
221	20240927	170000	32899765	5030	5030	5030	5030	0
222	20240927	165900	32899765	5030	5030	5030	5030	0
223	20240927	165800	32899765	5030	5030	5030	5030	0
224	20240927	165700	32899765	5030	5030	5030	5030	0
225	20240927	165600	32899765	5030	5030	5030	5030	0
226	20240927	165500	32899765	5030	5030	5030	5030	0
227	20240927	165400	32899765	5030	5030	5030	5030	0
228	20240927	165300	32899765	5030	5030	5030	5030	0
229	20240927	165200	32899765	5030	5030	5030	5030	0
230	20240927	165100	32899765	5030	5030	5030	5030	0
231	20240927	165000	32899765	5030	5030	5030	5030	0
232	20240927	164900	32899765	5030	5030	5030	5030	0
233	20240927	164800	32899765	5030	5030	5030	5030	0
234	20240927	164700	32899765	5030	5030	5030	5030	0
235	20240927	164600	32899765	5030	5030	5030	5030	0
236	20240927	164500	32899765	5030	5030	5030	5030	0
237	20240927	164400	32899765	5030	5030	5030	5030	0
238	20240927	164300	32899765	5030	5030	5030	5030	0
239	20240927	164200	32899765	5030	5030	5030	5030	0
240	20240927	164100	32899765	5030	5030	5030	5030	0
241	20240927	164000	32899765	5030	5030	5030	5030	0
242	20240927	163900	32899765	5030	5030	5030	5030	93
243	20240927	163800	32899765	5030	5030	5030	5030	0
244	20240927	163700	32899765	5030	5030	5030	5030	0
245	20240927	163600	32899765	5030	5030	5030	5030	0
246	20240927	163500	32899765	5030	5030	5030	5030	0
247	20240927	163400	32899765	5030	5030	5030	5030	0
248	20240927	163300	32899765	5030	5030	5030	5030	0
249	20240927	163200	32899765	5030	5030	5030	5030	0
250	20240927	163100	32899765	5030	5030	5030	5030	0
251	20240927	163000	32899765	5030	5030	5030	5030	0
252	20240927	162900	32899765	5030	5030	5030	5030	0
253	20240927	162800	32899765	5030	5030	5030	5030	0
254	20240927	162700	32899765	5030	5030	5030	5030	0
255	20240927	162600	32899765	5030	5030	5030	5030	0
256	20240927	162500	32899765	5030	5030	5030	5030	0
257	20240927	162400	32899765	5030	5030	5030	5030	0
258	20240927	162300	32899765	5030	5030	5030	5030	0
259	20240927	162200	32899765	5030	5030	5030	5030	0
260	20240927	162100	32899765	5030	5030	5030	5030	0
261	20240927	162000	32899765	5030	5030	5030	5030	0
262	20240927	161900	32899765	5030	5030	5030	5030	0
263	20240927	161800	32899765	5030	5030	5030	5030	0
264	20240927	161700	32899765	5030	5030	5030	5030	0
265	20240927	161600	32899765	5030	5030	5030	5030	0
266	20240927	161500	32899765	5030	5030	5030	5030	0
267	20240927	161400	32899765	5030	5030	5030	5030	0
268	20240927	161300	32899765	5030	5030	5030	5030	0
269	20240927	161200	32899765	5030	5030	5030	5030	0
270	20240927	161100	32899765	5030	5030	5030	5030	0
271	20240927	161000	32899765	5030	5030	5030	5030	0
272	20240927	160900	32899765	5030	5030	5030	5030	93
273	20240927	160800	32899765	5030	5030	5030	5030	0
274	20240927	160700	32899765	5030	5030	5030	5030	0
275	20240927	160600	32899765	5030	5030	5030	5030	0
276	20240927	160500	32899765	5030	5030	5030	5030	0
277	20240927	160400	32899765	5030	5030	5030	5030	0
278	20240927	160300	32899765	5030	5030	5030	5030	0
279	20240927	160200	32899765	5030	5030	5030	5030	0
280	20240927	160100	32899765	5030	5030	5030	5030	0
281	20240927	160000	32899765	5030	5030	5030	5030	0
282	20240927	155900	32899765	5030	5030	5030	5030	0
283	20240927	155800	32899765	5030	5030	5030	5030	0
284	20240927	155700	32899765	5030	5030	5030	5030	0
285	20240927	155600	32899765	5030	5030	5030	5030	0
286	20240927	155500	32899765	5030	5030	5030	5030	0
287	20240927	155400	32899765	5030	5030	5030	5030	0
288	20240927	155300	32899765	5030	5030	5030	5030	0
289	20240927	155200	32899765	5030	5030	5030	5030	0
290	20240927	155100	32899765	5030	5030	5030	5030	0
291	20240927	155000	32899765	5030	5030	5030	5030	0
292	20240927	154900	32899765	5030	5030	5030	5030	0
293	20240927	154800	32899765	5030	5030	5030	5030	0
294	20240927	154700	32899765	5030	5030	5030	5030	0
295	20240927	154600	32899765	5030	5030	5030	5030	0
296	20240927	154500	32899765	5030	5030	5030	5030	0
297	20240927	154400	32899765	5030	5030	5030	5030	0
298	20240927	154300	32899765	5030	5030	5030	5030	0
299	20240927	154200	32899765	5030	5030	5030	5030	0
300	20240927	154100	32899765	5030	5030	5030	5030	0
301	20240927	154000	32899765	5030	5030	5030	5030	0
302	20240927	153900	32899765	5030	5030	5030	5030	93
303	20240927	153800	32899765	5030	5030	5030	5030	0
304	20240927	153700	32899765	5030	5030	5030	5030	0
305	20240927	153600	32899765	5030	5030	5030	5030	0
306	20240927	153500	32899765	5030	5030	5030	5030	0
307	20240927	153400	32899765	5030	5030	5030	5030	0
308	20240927	153300	32899765	5030	5030	5030	5030	0
309	20240927	153200	32899765	5030	5030	5030	5030	0
310	20240927	153100	32899765	5030	5030	5030	5030	0
311	20240927	153000	32899765	5030	5030	5030	5030	93
312	20240927	152900	32431975	5030	5030	5030	5030	0
313	20240927	152800	32431975	5030	5030	5030	5030	0
314	20240927	152700	32431975	5030	5030	5030	5030	0
315	20240927	152600	32431975	5030	5030	5030	5030	0
316	20240927	152500	32431975	5030	5030	5030	5030	0
317	20240927	152400	32431975	5030	5030	5030	5030	0
318	20240927	152300	32431975	5030	5030	5030	5030	0
319	20240927	152200	32431975	5030	5030	5030	5030	0
320	20240927	152100	32431975	5030	5030	5030	5030	0
321	20240927	152000	32431975	5030	5030	5030	5030	0
322	20240927	151900	32431975	5030	5030	5030	5030	0
323	20240927	151800	32431975	5030	5030	5030	5030	0
324	20240927	151700	32431975	5030	5030	5030	5030	0
325	20240927	151600	32431975	5030	5030	5030	5030	0
326	20240927	151500	32431975	5030	5030	5030	5030	0
327	20240927	151400	32431975	5030	5030	5030	5030	0
328	20240927	151300	32431975	5030	5030	5030	5030	0
329	20240927	151200	32431975	5030	5030	5030	5030	0
330	20240927	151100	32431975	5030	5030	5030	5030	0
331	20240927	151000	32431975	5030	5030	5030	5030	0
332	20240927	150900	32431975	5030	5030	5030	5030	0
333	20240927	150800	32431975	5030	5030	5030	5030	0
334	20240927	150700	32431975	5030	5030	5030	5030	0
335	20240927	150600	32431975	5030	5030	5030	5030	0
336	20240927	150500	32431975	5030	5030	5030	5030	600
337	20240927	150400	29413975	5040	5040	5040	5040	0
338	20240927	150300	29413975	5040	5040	5040	5040	0
339	20240927	150200	29413975	5040	5040	5040	5040	0
340	20240927	150100	29413975	5040	5040	5040	5040	0
341	20240927	150000	29413975	5040	5040	5040	5040	0
342	20240927	145900	29413975	5040	5040	5040	5040	0
343	20240927	145800	29413975	5040	5040	5040	5040	0
344	20240927	145700	29413975	5040	5040	5040	5040	0
345	20240927	145600	29413975	5040	5040	5040	5040	0
346	20240927	145500	29413975	5040	5040	5040	5040	0
347	20240927	145400	29413975	5040	5040	5040	5040	0
348	20240927	145300	29413975	5040	5040	5040	5040	0
349	20240927	145200	29413975	5040	5040	5040	5040	0
350	20240927	145100	29413975	5040	5040	5040	5040	0
351	20240927	145000	29413975	5040	5040	5040	5040	0
352	20240927	144900	29413975	5040	5040	5040	5040	0
353	20240927	144800	29413975	5040	5040	5040	5040	0
354	20240927	144700	29413975	5040	5040	5040	5040	0
355	20240927	144600	29413975	5040	5040	5040	5040	0
356	20240927	144500	29413975	5040	5040	5040	5040	0
357	20240927	144400	29413975	5040	5040	5040	5040	0
358	20240927	144300	29413975	5040	5040	5040	5040	0
359	20240927	144200	29413975	5040	5040	5040	5040	0
360	20240927	144100	29413975	5040	5040	5040	5040	0
361	20240927	144000	29413975	5040	5040	5040	5040	0
362	20240927	143900	29413975	5040	5040	5040	5040	0
363	20240927	143800	29413975	5040	5040	5040	5040	0
364	20240927	143700	29413975	5040	5040	5040	5040	4
365	20240927	143600	29393815	5030	5030	5030	5030	0
366	20240927	143500	29393815	5030	5030	5030	5030	0
367	20240927	143400	29393815	5030	5030	5030	5030	0
368	20240927	143300	29393815	5030	5030	5030	5030	0
369	20240927	143200	29393815	5030	5030	5030	5030	0
370	20240927	143100	29393815	5030	5030	5030	5030	0
371	20240927	143000	29393815	5030	5030	5030	5030	0
372	20240927	142900	29393815	5030	5030	5030	5030	0
373	20240927	142800	29393815	5030	5030	5030	5030	48
374	20240927	142700	29152375	5030	5030	5030	5030	50
375	20240927	142600	28900875	5030	5030	5030	5030	52
376	20240927	142500	28639315	5040	5040	5040	5040	0
377	20240927	142400	28639315	5040	5040	5040	5040	0
378	20240927	142300	28639315	5040	5040	5040	5040	0
379	20240927	142200	28639315	5040	5040	5040	5040	0
380	20240927	142100	28639315	5040	5040	5040	5040	0
381	20240927	142000	28639315	5040	5040	5040	5040	0
382	20240927	141900	28639315	5040	5040	5040	5040	0
383	20240927	141800	28639315	5040	5040	5040	5040	0
384	20240927	141700	28639315	5040	5040	5040	5040	50
385	20240927	141600	28387315	5040	5040	5040	5040	0
386	20240927	141500	28387315	5040	5040	5040	5040	0
387	20240927	141400	28387315	5040	5040	5040	5040	0
388	20240927	141300	28387315	5040	5040	5040	5040	0
389	20240927	141200	28387315	5040	5040	5040	5040	0
390	20240927	141100	28387315	5040	5040	5040	5040	0
391	20240927	141000	28387315	5040	5040	5040	5040	0
392	20240927	140900	28387315	5040	5040	5040	5040	1
393	20240927	140800	28382275	5040	5040	5040	5040	0
394	20240927	140700	28382275	5040	5040	5040	5040	0
395	20240927	140600	28382275	5040	5040	5040	5040	0
396	20240927	140500	28382275	5040	5040	5040	5040	0
397	20240927	140400	28382275	5040	5040	5040	5040	0
398	20240927	140300	28382275	5040	5040	5040	5040	0
399	20240927	140200	28382275	5040	5040	5040	5040	0
400	20240927	140100	28382275	5040	5040	5040	5040	0
401	20240927	140000	28382275	5040	5040	5040	5040	0
402	20240927	135900	28382275	5040	5040	5040	5040	0
403	20240927	135800	28382275	5040	5040	5040	5040	0
404	20240927	135700	28382275	5040	5040	5040	5040	0
405	20240927	135600	28382275	5040	5040	5040	5040	0
406	20240927	135500	28382275	5040	5040	5040	5040	0
407	20240927	135400	28382275	5040	5040	5040	5040	0
408	20240927	135300	28382275	5040	5040	5040	5040	0
409	20240927	135200	28382275	5040	5040	5040	5040	0
410	20240927	135100	28382275	5040	5040	5040	5040	0
411	20240927	135000	28382275	5040	5040	5040	5040	0
412	20240927	134900	28382275	5040	5040	5040	5040	0
413	20240927	134800	28382275	5040	5040	5040	5040	0
414	20240927	134700	28382275	5040	5040	5040	5040	0
415	20240927	134600	28382275	5040	5040	5040	5040	0
416	20240927	134500	28382275	5040	5040	5040	5040	0
417	20240927	134400	28382275	5040	5040	5040	5040	0
418	20240927	134300	28382275	5040	5040	5040	5040	0
419	20240927	134200	28382275	5040	5040	5040	5040	0
420	20240927	134100	28382275	5040	5040	5040	5040	0
421	20240927	134000	28382275	5040	5040	5040	5040	10
422	20240927	133900	28331875	5040	5040	5040	5040	0
423	20240927	133800	28331875	5040	5040	5040	5040	0
424	20240927	133700	28331875	5040	5040	5040	5040	0
425	20240927	133600	28331875	5040	5040	5040	5040	0
426	20240927	133500	28331875	5040	5040	5040	5040	0
427	20240927	133400	28331875	5040	5040	5040	5040	0
428	20240927	133300	28331875	5040	5040	5040	5040	0
429	20240927	133200	28331875	5040	5040	5040	5040	0
430	20240927	133100	28331875	5040	5040	5040	5040	0
431	20240927	133000	28331875	5040	5040	5040	5040	0
432	20240927	132900	28331875	5040	5040	5040	5040	0
433	20240927	132800	28331875	5040	5040	5040	5040	0
434	20240927	132700	28331875	5040	5040	5040	5040	0
435	20240927	132600	28331875	5040	5040	5040	5040	0
436	20240927	132500	28331875	5040	5040	5040	5040	0
437	20240927	132400	28331875	5040	5040	5040	5040	0
438	20240927	132300	28331875	5040	5040	5040	5040	0
439	20240927	132200	28331875	5040	5040	5040	5040	0
440	20240927	132100	28331875	5040	5040	5040	5040	0
441	20240927	132000	28331875	5040	5040	5040	5040	0
442	20240927	131900	28331875	5040	5040	5040	5040	0
443	20240927	131800	28331875	5040	5040	5040	5040	0
444	20240927	131700	28331875	5040	5040	5040	5040	0
445	20240927	131600	28331875	5040	5040	5040	5040	0
446	20240927	131500	28331875	5040	5040	5040	5040	0
447	20240927	131400	28331875	5040	5040	5040	5040	0
448	20240927	131300	28331875	5040	5040	5040	5040	0
449	20240927	131200	28331875	5040	5040	5040	5040	0
450	20240927	131100	28331875	5040	5040	5040	5040	10
451	20240927	131000	28281475	5040	5040	5040	5040	0
452	20240927	130900	28281475	5040	5040	5040	5040	0
453	20240927	130800	28281475	5040	5040	5040	5040	0
454	20240927	130700	28281475	5040	5040	5040	5040	0
455	20240927	130600	28281475	5040	5040	5040	5040	0
456	20240927	130500	28281475	5040	5040	5040	5040	0
457	20240927	130400	28281475	5040	5040	5040	5040	0
458	20240927	130300	28281475	5040	5040	5040	5040	0
459	20240927	130200	28281475	5040	5040	5040	5040	0
460	20240927	130100	28281475	5040	5040	5040	5040	0
461	20240927	130000	28281475	5040	5040	5040	5040	0
462	20240927	125900	28281475	5040	5040	5040	5040	0
463	20240927	125800	28281475	5040	5040	5040	5040	0
464	20240927	125700	28281475	5040	5040	5040	5040	0
465	20240927	125600	28281475	5040	5040	5040	5040	0
466	20240927	125500	28281475	5040	5040	5040	5040	0
467	20240927	125400	28281475	5040	5040	5040	5040	200
468	20240927	125300	27273475	5040	5040	5040	5040	0
469	20240927	125200	27273475	5040	5040	5040	5040	0
470	20240927	125100	27273475	5040	5040	5040	5040	0
471	20240927	125000	27273475	5040	5040	5040	5040	0
472	20240927	124900	27273475	5040	5040	5040	5040	0
473	20240927	124800	27273475	5040	5040	5040	5040	0
474	20240927	124700	27273475	5040	5040	5040	5040	0
475	20240927	124600	27273475	5040	5040	5040	5040	0
476	20240927	124500	27273475	5040	5040	5040	5040	0
477	20240927	124400	27273475	5040	5040	5040	5040	0
478	20240927	124300	27273475	5040	5040	5040	5040	0
479	20240927	124200	27273475	5040	5040	5040	5040	0
480	20240927	124100	27273475	5040	5040	5040	5040	0
481	20240927	124000	27273475	5040	5040	5040	5040	1117
482	20240927	123900	21643795	5040	5040	5040	5040	0
483	20240927	123800	21643795	5040	5040	5040	5040	0
484	20240927	123700	21643795	5040	5040	5040	5040	0
485	20240927	123600	21643795	5040	5040	5040	5040	0
486	20240927	123500	21643795	5040	5040	5040	5040	1
487	20240927	123400	21638755	5000	5000	5000	5000	0
488	20240927	123300	21638755	5000	5000	5000	5000	0
489	20240927	123200	21638755	5000	5000	5000	5000	0
490	20240927	123100	21638755	5000	5010	5010	5000	3
491	20240927	123000	21623745	5040	5040	5040	5040	0
492	20240927	122900	21623745	5040	5040	5040	5040	0
493	20240927	122800	21623745	5040	5040	5040	5040	0
494	20240927	122700	21623745	5040	5040	5040	5040	5
495	20240927	122600	21598545	5040	5040	5040	5040	0
496	20240927	122500	21598545	5040	5040	5040	5040	0
497	20240927	122400	21598545	5040	5040	5040	5040	0
498	20240927	122300	21598545	5040	5040	5040	5040	0
499	20240927	122200	21598545	5040	5040	5040	5040	0
500	20240927	122100	21598545	5040	5040	5040	5040	1
501	20240927	122000	21593505	5000	5000	5000	5000	0
502	20240927	121900	21593505	5000	5000	5000	5000	0
503	20240927	121800	21593505	5000	5000	5000	5000	0
504	20240927	121700	21593505	5000	5000	5000	5000	0
505	20240927	121600	21593505	5000	5000	5000	5000	0
506	20240927	121500	21593505	5000	5000	5000	5000	0
507	20240927	121400	21593505	5000	5000	5000	5000	0
508	20240927	121300	21593505	5000	5000	5000	5000	0
509	20240927	121200	21593505	5000	5000	5000	5000	0
510	20240927	121100	21593505	5000	5000	5000	5000	0
511	20240927	121000	21593505	5000	5000	5000	5000	0
512	20240927	120900	21593505	5000	5040	5040	5000	55
513	20240927	120800	21316505	5040	5040	5040	5040	0
514	20240927	120700	21316505	5040	5040	5040	5040	0
515	20240927	120600	21316505	5040	5040	5040	5040	0
516	20240927	120500	21316505	5040	5040	5040	5040	0
517	20240927	120400	21316505	5040	5040	5040	5040	0
518	20240927	120300	21316505	5040	5040	5040	5040	0
519	20240927	120200	21316505	5040	5040	5040	5040	0
520	20240927	120100	21316505	5040	5040	5040	5040	0
521	20240927	120000	21316505	5040	5040	5040	5040	0
522	20240927	115900	21316505	5040	5040	5040	5040	0
523	20240927	115800	21316505	5040	5040	5040	5040	0
524	20240927	115700	21316505	5040	5040	5040	5040	0
525	20240927	115600	21316505	5040	5040	5040	5040	0
526	20240927	115500	21316505	5040	5040	5040	5040	0
527	20240927	115400	21316505	5040	5040	5040	5040	0
528	20240927	115300	21316505	5040	5040	5040	5040	0
529	20240927	115200	21316505	5040	5040	5040	5040	2
530	20240927	115100	21306425	5040	5040	5040	5040	0
531	20240927	115000	21306425	5040	5040	5040	5040	0
532	20240927	114900	21306425	5040	5040	5040	5040	0
533	20240927	114800	21306425	5040	5040	5040	5040	0
534	20240927	114700	21306425	5040	5040	5040	5040	0
535	20240927	114600	21306425	5040	5040	5040	5040	0
536	20240927	114500	21306425	5040	5040	5040	5040	0
537	20240927	114400	21306425	5040	5040	5040	5040	0
538	20240927	114300	21306425	5040	5040	5040	5040	0
539	20240927	114200	21306425	5040	5040	5040	5040	0
540	20240927	114100	21306425	5040	5040	5040	5040	0
541	20240927	114000	21306425	5040	5040	5040	5040	0
542	20240927	113900	21306425	5040	5040	5040	5040	0
543	20240927	113800	21306425	5040	5040	5040	5040	0
544	20240927	113700	21306425	5040	5040	5040	5040	0
545	20240927	113600	21306425	5040	5040	5040	5040	0
546	20240927	113500	21306425	5040	5040	5040	5040	0
547	20240927	113400	21306425	5040	5040	5040	5040	0
548	20240927	113300	21306425	5040	5040	5040	5040	0
549	20240927	113200	21306425	5040	5040	5040	5040	0
550	20240927	113100	21306425	5040	5040	5040	5040	0
551	20240927	113000	21306425	5040	5040	5040	5040	0
552	20240927	112900	21306425	5040	5040	5040	5040	0
553	20240927	112800	21306425	5040	5040	5040	5040	15
554	20240927	112700	21230825	5040	5040	5040	5040	0
555	20240927	112600	21230825	5040	5040	5040	5040	0
556	20240927	112500	21230825	5040	5040	5040	5040	0
557	20240927	112400	21230825	5040	5040	5040	5040	0
558	20240927	112300	21230825	5040	5040	5040	5040	0
559	20240927	112200	21230825	5040	5040	5040	5040	0
560	20240927	112100	21230825	5040	5040	5040	5040	0
561	20240927	112000	21230825	5040	5040	5040	5040	20
562	20240927	111900	21130025	5040	5040	5040	5040	0
563	20240927	111800	21130025	5040	5040	5040	5040	0
564	20240927	111700	21130025	5040	5040	5040	5040	0
565	20240927	111600	21130025	5040	5040	5040	5040	0
566	20240927	111500	21130025	5040	5040	5040	5040	0
567	20240927	111400	21130025	5040	5040	5040	5040	0
568	20240927	111300	21130025	5040	5040	5040	5040	0
569	20240927	111200	21130025	5040	5040	5040	5040	0
570	20240927	111100	21130025	5040	5040	5040	5040	0
571	20240927	111000	21130025	5040	5040	5040	5040	0
572	20240927	110900	21130025	5040	5040	5040	5040	0
573	20240927	110800	21130025	5040	5040	5040	5040	0
574	20240927	110700	21130025	5040	5040	5040	5040	0
575	20240927	110600	21130025	5040	5040	5040	5040	0
576	20240927	110500	21130025	5040	5040	5040	5040	0
577	20240927	110400	21130025	5040	5040	5040	5040	0
578	20240927	110300	21130025	5040	5040	5040	5040	0
579	20240927	110200	21130025	5040	5040	5040	5040	0
580	20240927	110100	21130025	5040	5040	5040	5040	0
581	20240927	110000	21130025	5040	5040	5040	5040	0
582	20240927	105900	21130025	5040	5040	5040	5040	0
583	20240927	105800	21130025	5040	5040	5040	5040	0
584	20240927	105700	21130025	5040	5040	5040	5040	0
585	20240927	105600	21130025	5040	5040	5040	5040	1
586	20240927	105500	21124985	5000	5000	5000	5000	0
587	20240927	105400	21124985	5000	5000	5000	5000	0
588	20240927	105300	21124985	5000	5000	5000	5000	0
589	20240927	105200	21124985	5000	5000	5000	5000	1
590	20240927	105100	21119985	5000	5000	5000	5000	9
591	20240927	105000	21074985	5050	5050	5050	5050	0
592	20240927	104900	21074985	5050	5050	5050	5050	0
593	20240927	104800	21074985	5050	5050	5050	5050	0
594	20240927	104700	21074985	5050	5050	5050	5050	0
595	20240927	104600	21074985	5050	5050	5050	5050	0
596	20240927	104500	21074985	5050	5050	5050	5050	0
597	20240927	104400	21074985	5050	5050	5050	5050	0
598	20240927	104300	21074985	5050	5050	5050	5050	0
599	20240927	104200	21074985	5050	5050	5050	5050	1
600	20240927	104100	21069935	4995	4995	4995	4995	0
601	20240927	104000	21069935	4995	4995	4995	4995	0
602	20240927	103900	21069935	4995	5020	5020	4995	128
603	20240927	103800	20429715	5030	5030	5030	5030	1
604	20240927	103700	20424685	5060	5060	5060	5060	0
605	20240927	103600	20424685	5060	5060	5060	5060	0
606	20240927	103500	20424685	5060	5060	5060	5060	0
607	20240927	103400	20424685	5060	5060	5060	5060	0
608	20240927	103300	20424685	5060	5060	5060	5060	0
609	20240927	103200	20424685	5060	5060	5060	5060	0
610	20240927	103100	20424685	5060	5060	5060	5060	0
611	20240927	103000	20424685	5060	5060	5060	5060	0
612	20240927	102900	20424685	5060	5060	5060	5060	0
613	20240927	102800	20424685	5060	5060	5060	5060	0
614	20240927	102700	20424685	5060	5060	5060	5060	0
615	20240927	102600	20424685	5060	5060	5060	5060	0
616	20240927	102500	20424685	5060	5060	5060	5060	0
617	20240927	102400	20424685	5060	5060	5060	5060	0
618	20240927	102300	20424685	5060	5060	5060	5060	0
619	20240927	102200	20424685	5060	5060	5060	5060	1
620	20240927	102100	20419625	5020	5020	5020	5020	0
621	20240927	102000	20419625	5020	5020	5020	5020	0
622	20240927	101900	20419625	5020	5020	5020	5020	0
623	20240927	101800	20419625	5020	5020	5020	5020	0
624	20240927	101700	20419625	5020	5020	5020	5020	0
625	20240927	101600	20419625	5020	5020	5020	5020	0
626	20240927	101500	20419625	5020	5020	5020	5020	2
627	20240927	101400	20409585	5060	5060	5060	5060	0
628	20240927	101300	20409585	5060	5060	5060	5060	0
629	20240927	101200	20409585	5060	5060	5060	5060	0
630	20240927	101100	20409585	5060	5060	5060	5060	1
631	20240927	101000	20404525	5040	5040	5060	5040	51
632	20240927	100900	20147465	5040	5040	5040	5040	0
633	20240927	100800	20147465	5040	5040	5040	5040	0
634	20240927	100700	20147465	5040	5040	5040	5040	0
635	20240927	100600	20147465	5040	5040	5040	5040	0
636	20240927	100500	20147465	5040	5040	5040	5040	0
637	20240927	100400	20147465	5040	5040	5040	5040	0
638	20240927	100300	20147465	5040	5040	5040	5040	0
639	20240927	100200	20147465	5040	5040	5040	5040	0
640	20240927	100100	20147465	5040	5040	5040	5040	0
641	20240927	100000	20147465	5040	5040	5040	5040	0
642	20240927	095900	20147465	5040	5040	5040	5040	0
643	20240927	095800	20147465	5040	5040	5040	5040	0
644	20240927	095700	20147465	5040	5040	5040	5040	0
645	20240927	095600	20147465	5040	5040	5040	5040	0
646	20240927	095500	20147465	5040	5040	5040	5040	0
647	20240927	095400	20147465	5040	5040	5040	5040	0
648	20240927	095300	20147465	5040	5020	5040	5020	721
649	20240927	095200	16528005	5020	5020	5020	5020	1
650	20240927	095100	16522985	5010	5010	5010	5010	1
651	20240927	095000	16517975	5020	5020	5020	5020	0
652	20240927	094900	16517975	5020	5020	5020	5020	0
653	20240927	094800	16517975	5020	5020	5020	5020	0
654	20240927	094700	16517975	5020	5020	5020	5020	0
655	20240927	094600	16517975	5020	5020	5020	5020	0
656	20240927	094500	16517975	5020	5020	5020	5020	2
657	20240927	094400	16507935	5020	5020	5020	5020	0
658	20240927	094300	16507935	5020	5020	5020	5020	0
659	20240927	094200	16507935	5020	5020	5020	5020	0
660	20240927	094100	16507935	5020	5020	5020	5020	2
661	20240927	094000	16497895	4995	4995	4995	4995	0
662	20240927	093900	16497895	4995	4995	4995	4995	1
663	20240927	093800	16492900	5020	5020	5020	5020	0
664	20240927	093700	16492900	5020	5020	5020	5020	0
665	20240927	093600	16492900	5020	5010	5020	5010	11
666	20240927	093500	16437690	5020	5020	5020	5020	0
667	20240927	093400	16437690	5020	5020	5020	5020	0
668	20240927	093300	16437690	5020	5020	5020	5020	1
669	20240927	093200	16432670	5020	5020	5020	5020	0
670	20240927	093100	16432670	5020	5020	5020	5020	0
671	20240927	093000	16432670	5020	5020	5020	5020	0
672	20240927	092900	16432670	5020	5020	5020	5020	0
673	20240927	092800	16432670	5020	5020	5020	5020	0
674	20240927	092700	16432670	5020	5020	5020	5020	39
675	20240927	092600	16236890	5020	5020	5020	5020	0
676	20240927	092500	16236890	5020	5020	5020	5020	50
677	20240927	092400	15985890	5020	5020	5020	5020	0
678	20240927	092300	15985890	5020	5020	5020	5020	13
679	20240927	092200	15920630	5070	5070	5070	5070	101
680	20240927	092100	15408560	5070	5070	5070	5070	0
681	20240927	092000	15408560	5070	5000	5070	5000	100
682	20240927	091900	14903680	4980	4980	4980	4980	0
683	20240927	091800	14903680	4980	4980	4980	4980	503
684	20240927	091700	12398740	4980	4980	4980	4980	1
685	20240927	091600	12393760	4960	4980	4980	4960	565
686	20240927	091500	9590410	5000	5000	5000	5000	0
687	20240927	091400	9590410	5000	4960	5000	4960	728
688	20240927	091300	5978450	4965	4965	4965	4965	0
689	20240927	091200	5978450	4965	4965	4965	4965	500
690	20240927	091100	3495950	4965	4965	4965	4965	0
691	20240927	091000	3495950	4965	4985	4985	4960	410
692	20240927	090900	1460855	5020	5020	5020	5020	0
693	20240927	090800	1460855	5020	5020	5020	5020	0
694	20240927	090700	1460855	5020	5020	5020	5020	2
695	20240927	090600	1450815	5020	5080	5080	4960	282
696	20240927	090500	45990	5110	5110	5110	5110	0
697	20240927	090400	45990	5110	5110	5110	5110	0
698	20240927	090300	45990	5110	5110	5110	5110	0
699	20240927	090200	45990	5110	5110	5110	5110	0
700	20240927	090100	45990	5110	5110	5110	5110	0
701	20240927	090000	45990	5110	5110	5110	5110	9