KissMeData/330590/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210700	1047993355	3930	3930	3930	3930	4819
3	20240903	210600	1047993355	3930	3930	3930	3930	0
4	20240903	210500	1047993355	3930	3930	3930	3930	0
5	20240903	210400	1047993355	3930	3930	3930	3930	0
6	20240903	210300	1047993355	3930	3930	3930	3930	0
7	20240903	210200	1047993355	3930	3930	3930	3930	0
8	20240903	210100	1047993355	3930	3930	3930	3930	0
9	20240903	210000	1047993355	3930	3930	3930	3930	0
10	20240903	205900	1047993355	3930	3930	3930	3930	0
11	20240903	205800	1047993355	3930	3930	3930	3930	0
12	20240903	205700	1047993355	3930	3930	3930	3930	0
13	20240903	205600	1047993355	3930	3930	3930	3930	0
14	20240903	205500	1047993355	3930	3930	3930	3930	0
15	20240903	205400	1047993355	3930	3930	3930	3930	0
16	20240903	205300	1047993355	3930	3930	3930	3930	0
17	20240903	205200	1047993355	3930	3930	3930	3930	0
18	20240903	205100	1047993355	3930	3930	3930	3930	0
19	20240903	205000	1047993355	3930	3930	3930	3930	0
20	20240903	204900	1047993355	3930	3930	3930	3930	0
21	20240903	204800	1047993355	3930	3930	3930	3930	0
22	20240903	204700	1047993355	3930	3930	3930	3930	0
23	20240903	204600	1047993355	3930	3930	3930	3930	0
24	20240903	204500	1047993355	3930	3930	3930	3930	0
25	20240903	204400	1047993355	3930	3930	3930	3930	0
26	20240903	204300	1047993355	3930	3930	3930	3930	0
27	20240903	204200	1047993355	3930	3930	3930	3930	0
28	20240903	204100	1047993355	3930	3930	3930	3930	0
29	20240903	204000	1047993355	3930	3930	3930	3930	0
30	20240903	203900	1047993355	3930	3930	3930	3930	0
31	20240903	203800	1047993355	3930	3930	3930	3930	0
32	20240903	203700	1047993355	3930	3930	3930	3930	4819
33	20240903	203600	1047993355	3930	3930	3930	3930	0
34	20240903	203500	1047993355	3930	3930	3930	3930	0
35	20240903	203400	1047993355	3930	3930	3930	3930	0
36	20240903	203300	1047993355	3930	3930	3930	3930	0
37	20240903	203200	1047993355	3930	3930	3930	3930	0
38	20240903	203100	1047993355	3930	3930	3930	3930	0
39	20240903	203000	1047993355	3930	3930	3930	3930	0
40	20240903	202900	1047993355	3930	3930	3930	3930	0
41	20240903	202800	1047993355	3930	3930	3930	3930	0
42	20240903	202700	1047993355	3930	3930	3930	3930	0
43	20240903	202600	1047993355	3930	3930	3930	3930	0
44	20240903	202500	1047993355	3930	3930	3930	3930	0
45	20240903	202400	1047993355	3930	3930	3930	3930	0
46	20240903	202300	1047993355	3930	3930	3930	3930	0
47	20240903	202200	1047993355	3930	3930	3930	3930	0
48	20240903	202100	1047993355	3930	3930	3930	3930	0
49	20240903	202000	1047993355	3930	3930	3930	3930	0
50	20240903	201900	1047993355	3930	3930	3930	3930	0
51	20240903	201800	1047993355	3930	3930	3930	3930	0
52	20240903	201700	1047993355	3930	3930	3930	3930	0
53	20240903	201600	1047993355	3930	3930	3930	3930	0
54	20240903	201500	1047993355	3930	3930	3930	3930	0
55	20240903	201400	1047993355	3930	3930	3930	3930	0
56	20240903	201300	1047993355	3930	3930	3930	3930	0
57	20240903	201200	1047993355	3930	3930	3930	3930	0
58	20240903	201100	1047993355	3930	3930	3930	3930	0
59	20240903	201000	1047993355	3930	3930	3930	3930	0
60	20240903	200900	1047993355	3930	3930	3930	3930	0
61	20240903	200800	1047993355	3930	3930	3930	3930	0
62	20240903	200700	1047993355	3930	3930	3930	3930	4819
63	20240903	200600	1047993355	3930	3930	3930	3930	0
64	20240903	200500	1047993355	3930	3930	3930	3930	0
65	20240903	200400	1047993355	3930	3930	3930	3930	0
66	20240903	200300	1047993355	3930	3930	3930	3930	0
67	20240903	200200	1047993355	3930	3930	3930	3930	0
68	20240903	200100	1047993355	3930	3930	3930	3930	0
69	20240903	200000	1047993355	3930	3930	3930	3930	0
70	20240903	195900	1047993355	3930	3930	3930	3930	0
71	20240903	195800	1047993355	3930	3930	3930	3930	0
72	20240903	195700	1047993355	3930	3930	3930	3930	0
73	20240903	195600	1047993355	3930	3930	3930	3930	0
74	20240903	195500	1047993355	3930	3930	3930	3930	0
75	20240903	195400	1047993355	3930	3930	3930	3930	0
76	20240903	195300	1047993355	3930	3930	3930	3930	0
77	20240903	195200	1047993355	3930	3930	3930	3930	0
78	20240903	195100	1047993355	3930	3930	3930	3930	0
79	20240903	195000	1047993355	3930	3930	3930	3930	0
80	20240903	194900	1047993355	3930	3930	3930	3930	0
81	20240903	194800	1047993355	3930	3930	3930	3930	0
82	20240903	194700	1047993355	3930	3930	3930	3930	0
83	20240903	194600	1047993355	3930	3930	3930	3930	0
84	20240903	194500	1047993355	3930	3930	3930	3930	0
85	20240903	194400	1047993355	3930	3930	3930	3930	0
86	20240903	194300	1047993355	3930	3930	3930	3930	0
87	20240903	194200	1047993355	3930	3930	3930	3930	0
88	20240903	194100	1047993355	3930	3930	3930	3930	0
89	20240903	194000	1047993355	3930	3930	3930	3930	0
90	20240903	193900	1047993355	3930	3930	3930	3930	0
91	20240903	193800	1047993355	3930	3930	3930	3930	0
92	20240903	193700	1047993355	3930	3930	3930	3930	4819
93	20240903	193600	1047993355	3930	3930	3930	3930	0
94	20240903	193500	1047993355	3930	3930	3930	3930	0
95	20240903	193400	1047993355	3930	3930	3930	3930	0
96	20240903	193300	1047993355	3930	3930	3930	3930	0
97	20240903	193200	1047993355	3930	3930	3930	3930	0
98	20240903	193100	1047993355	3930	3930	3930	3930	0
99	20240903	193000	1047993355	3930	3930	3930	3930	0
100	20240903	192900	1047993355	3930	3930	3930	3930	0
101	20240903	192800	1047993355	3930	3930	3930	3930	0
102	20240903	192700	1047993355	3930	3930	3930	3930	0
103	20240903	192600	1047993355	3930	3930	3930	3930	0
104	20240903	192500	1047993355	3930	3930	3930	3930	0
105	20240903	192400	1047993355	3930	3930	3930	3930	0
106	20240903	192300	1047993355	3930	3930	3930	3930	0
107	20240903	192200	1047993355	3930	3930	3930	3930	0
108	20240903	192100	1047993355	3930	3930	3930	3930	0
109	20240903	192000	1047993355	3930	3930	3930	3930	0
110	20240903	191900	1047993355	3930	3930	3930	3930	0
111	20240903	191800	1047993355	3930	3930	3930	3930	0
112	20240903	191700	1047993355	3930	3930	3930	3930	0
113	20240903	191600	1047993355	3930	3930	3930	3930	0
114	20240903	191500	1047993355	3930	3930	3930	3930	0
115	20240903	191400	1047993355	3930	3930	3930	3930	0
116	20240903	191300	1047993355	3930	3930	3930	3930	0
117	20240903	191200	1047993355	3930	3930	3930	3930	0
118	20240903	191100	1047993355	3930	3930	3930	3930	0
119	20240903	191000	1047993355	3930	3930	3930	3930	0
120	20240903	190900	1047993355	3930	3930	3930	3930	0
121	20240903	190800	1047993355	3930	3930	3930	3930	0
122	20240903	190700	1047993355	3930	3930	3930	3930	4819
123	20240903	190600	1047993355	3930	3930	3930	3930	0
124	20240903	190500	1047993355	3930	3930	3930	3930	0
125	20240903	190400	1047993355	3930	3930	3930	3930	0
126	20240903	190300	1047993355	3930	3930	3930	3930	0
127	20240903	190200	1047993355	3930	3930	3930	3930	0
128	20240903	190100	1047993355	3930	3930	3930	3930	0
129	20240903	190000	1047993355	3930	3930	3930	3930	0
130	20240903	185900	1047993355	3930	3930	3930	3930	0
131	20240903	185800	1047993355	3930	3930	3930	3930	0
132	20240903	185700	1047993355	3930	3930	3930	3930	0
133	20240903	185600	1047993355	3930	3930	3930	3930	0
134	20240903	185500	1047993355	3930	3930	3930	3930	0
135	20240903	185400	1047993355	3930	3930	3930	3930	0
136	20240903	185300	1047993355	3930	3930	3930	3930	0
137	20240903	185200	1047993355	3930	3930	3930	3930	0
138	20240903	185100	1047993355	3930	3930	3930	3930	0
139	20240903	185000	1047993355	3930	3930	3930	3930	0
140	20240903	184900	1047993355	3930	3930	3930	3930	0
141	20240903	184800	1047993355	3930	3930	3930	3930	0
142	20240903	184700	1047993355	3930	3930	3930	3930	0
143	20240903	184600	1047993355	3930	3930	3930	3930	0
144	20240903	184500	1047993355	3930	3930	3930	3930	0
145	20240903	184400	1047993355	3930	3930	3930	3930	0
146	20240903	184300	1047993355	3930	3930	3930	3930	0
147	20240903	184200	1047993355	3930	3930	3930	3930	0
148	20240903	184100	1047993355	3930	3930	3930	3930	0
149	20240903	184000	1047993355	3930	3930	3930	3930	0
150	20240903	183900	1047993355	3930	3930	3930	3930	0
151	20240903	183800	1047993355	3930	3930	3930	3930	0
152	20240903	183700	1047993355	3930	3930	3930	3930	4819
153	20240903	183600	1047993355	3930	3930	3930	3930	0
154	20240903	183500	1047993355	3930	3930	3930	3930	0
155	20240903	183400	1047993355	3930	3930	3930	3930	0
156	20240903	183300	1047993355	3930	3930	3930	3930	0
157	20240903	183200	1047993355	3930	3930	3930	3930	0
158	20240903	183100	1047993355	3930	3930	3930	3930	0
159	20240903	183000	1047993355	3930	3930	3930	3930	0
160	20240903	182900	1047993355	3930	3930	3930	3930	0
161	20240903	182800	1047993355	3930	3930	3930	3930	0
162	20240903	182700	1047993355	3930	3930	3930	3930	0
163	20240903	182600	1047993355	3930	3930	3930	3930	0
164	20240903	182500	1047993355	3930	3930	3930	3930	0
165	20240903	182400	1047993355	3930	3930	3930	3930	0
166	20240903	182300	1047993355	3930	3930	3930	3930	0
167	20240903	182200	1047993355	3930	3930	3930	3930	0
168	20240903	182100	1047993355	3930	3930	3930	3930	0
169	20240903	182000	1047993355	3930	3930	3930	3930	0
170	20240903	181900	1047993355	3930	3930	3930	3930	0
171	20240903	181800	1047993355	3930	3930	3930	3930	0
172	20240903	181700	1047993355	3930	3930	3930	3930	0
173	20240903	181600	1047993355	3930	3930	3930	3930	0
174	20240903	181500	1047993355	3930	3930	3930	3930	0
175	20240903	181400	1047993355	3930	3930	3930	3930	0
176	20240903	181300	1047993355	3930	3930	3930	3930	0
177	20240903	181200	1047993355	3930	3930	3930	3930	0
178	20240903	181100	1047993355	3930	3930	3930	3930	0
179	20240903	181000	1047993355	3930	3930	3930	3930	0
180	20240903	180900	1047993355	3930	3930	3930	3930	0
181	20240903	180800	1047993355	3930	3930	3930	3930	0
182	20240903	180700	1047993355	3930	3930	3930	3930	4819
183	20240903	180600	1047993355	3930	3930	3930	3930	0
184	20240903	180500	1047993355	3930	3930	3930	3930	0
185	20240903	180400	1047993355	3930	3930	3930	3930	0
186	20240903	180300	1047993355	3930	3930	3930	3930	0
187	20240903	180200	1047993355	3930	3930	3930	3930	0
188	20240903	180100	1047993355	3930	3930	3930	3930	0
189	20240903	180000	1047993355	3930	3930	3930	3930	0
190	20240903	175900	1047993355	3930	3930	3930	3930	0
191	20240903	175800	1047993355	3930	3930	3930	3930	0
192	20240903	175700	1047993355	3930	3930	3930	3930	0
193	20240903	175600	1047993355	3930	3930	3930	3930	0
194	20240903	175500	1047993355	3930	3930	3930	3930	0
195	20240903	175400	1047993355	3930	3930	3930	3930	0
196	20240903	175300	1047993355	3930	3930	3930	3930	0
197	20240903	175200	1047993355	3930	3930	3930	3930	0
198	20240903	175100	1047993355	3930	3930	3930	3930	0
199	20240903	175000	1047993355	3930	3930	3930	3930	0
200	20240903	174900	1047993355	3930	3930	3930	3930	0
201	20240903	174800	1047993355	3930	3930	3930	3930	0
202	20240903	174700	1047993355	3930	3930	3930	3930	0
203	20240903	174600	1047993355	3930	3930	3930	3930	0
204	20240903	174500	1047993355	3930	3930	3930	3930	0
205	20240903	174400	1047993355	3930	3930	3930	3930	0
206	20240903	174300	1047993355	3930	3930	3930	3930	0
207	20240903	174200	1047993355	3930	3930	3930	3930	0
208	20240903	174100	1047993355	3930	3930	3930	3930	0
209	20240903	174000	1047993355	3930	3930	3930	3930	0
210	20240903	173900	1047993355	3930	3930	3930	3930	0
211	20240903	173800	1047993355	3930	3930	3930	3930	0
212	20240903	173700	1047993355	3930	3930	3930	3930	4819
213	20240903	173600	1047993355	3930	3930	3930	3930	0
214	20240903	173500	1047993355	3930	3930	3930	3930	0
215	20240903	173400	1047993355	3930	3930	3930	3930	0
216	20240903	173300	1047993355	3930	3930	3930	3930	0
217	20240903	173200	1047993355	3930	3930	3930	3930	0
218	20240903	173100	1047993355	3930	3930	3930	3930	0
219	20240903	173000	1047993355	3930	3930	3930	3930	0
220	20240903	172900	1047993355	3930	3930	3930	3930	0
221	20240903	172800	1047993355	3930	3930	3930	3930	0
222	20240903	172700	1047993355	3930	3930	3930	3930	0
223	20240903	172600	1047993355	3930	3930	3930	3930	0
224	20240903	172500	1047993355	3930	3930	3930	3930	0
225	20240903	172400	1047993355	3930	3930	3930	3930	0
226	20240903	172300	1047993355	3930	3930	3930	3930	0
227	20240903	172200	1047993355	3930	3930	3930	3930	0
228	20240903	172100	1047993355	3930	3930	3930	3930	0
229	20240903	172000	1047993355	3930	3930	3930	3930	0
230	20240903	171900	1047993355	3930	3930	3930	3930	0
231	20240903	171800	1047993355	3930	3930	3930	3930	0
232	20240903	171700	1047993355	3930	3930	3930	3930	0
233	20240903	171600	1047993355	3930	3930	3930	3930	0
234	20240903	171500	1047993355	3930	3930	3930	3930	0
235	20240903	171400	1047993355	3930	3930	3930	3930	0
236	20240903	171300	1047993355	3930	3930	3930	3930	0
237	20240903	171200	1047993355	3930	3930	3930	3930	0
238	20240903	171100	1047993355	3930	3930	3930	3930	0
239	20240903	171000	1047993355	3930	3930	3930	3930	0
240	20240903	170900	1047993355	3930	3930	3930	3930	0
241	20240903	170800	1047993355	3930	3930	3930	3930	0
242	20240903	170700	1047993355	3930	3930	3930	3930	4819
243	20240903	170600	1047993355	3930	3930	3930	3930	0
244	20240903	170500	1047993355	3930	3930	3930	3930	0
245	20240903	170400	1047993355	3930	3930	3930	3930	0
246	20240903	170300	1047993355	3930	3930	3930	3930	0
247	20240903	170200	1047993355	3930	3930	3930	3930	0
248	20240903	170100	1047993355	3930	3930	3930	3930	0
249	20240903	170000	1047993355	3930	3930	3930	3930	0
250	20240903	165900	1047993355	3930	3930	3930	3930	0
251	20240903	165800	1047993355	3930	3930	3930	3930	0
252	20240903	165700	1047993355	3930	3930	3930	3930	0
253	20240903	165600	1047993355	3930	3930	3930	3930	0
254	20240903	165500	1047993355	3930	3930	3930	3930	0
255	20240903	165400	1047993355	3930	3930	3930	3930	0
256	20240903	165300	1047993355	3930	3930	3930	3930	0
257	20240903	165200	1047993355	3930	3930	3930	3930	0
258	20240903	165100	1047993355	3930	3930	3930	3930	0
259	20240903	165000	1047993355	3930	3930	3930	3930	0
260	20240903	164900	1047993355	3930	3930	3930	3930	0
261	20240903	164800	1047993355	3930	3930	3930	3930	0
262	20240903	164700	1047993355	3930	3930	3930	3930	0
263	20240903	164600	1047993355	3930	3930	3930	3930	0
264	20240903	164500	1047993355	3930	3930	3930	3930	0
265	20240903	164400	1047993355	3930	3930	3930	3930	0
266	20240903	164300	1047993355	3930	3930	3930	3930	0
267	20240903	164200	1047993355	3930	3930	3930	3930	0
268	20240903	164100	1047993355	3930	3930	3930	3930	0
269	20240903	164000	1047993355	3930	3930	3930	3930	0
270	20240903	163900	1047993355	3930	3930	3930	3930	0
271	20240903	163800	1047993355	3930	3930	3930	3930	0
272	20240903	163700	1047993355	3930	3930	3930	3930	4819
273	20240903	163600	1047993355	3930	3930	3930	3930	0
274	20240903	163500	1047993355	3930	3930	3930	3930	0
275	20240903	163400	1047993355	3930	3930	3930	3930	0
276	20240903	163300	1047993355	3930	3930	3930	3930	0
277	20240903	163200	1047993355	3930	3930	3930	3930	0
278	20240903	163100	1047993355	3930	3930	3930	3930	0
279	20240903	163000	1047993355	3930	3930	3930	3930	0
280	20240903	162900	1047993355	3930	3930	3930	3930	0
281	20240903	162800	1047993355	3930	3930	3930	3930	0
282	20240903	162700	1047993355	3930	3930	3930	3930	0
283	20240903	162600	1047993355	3930	3930	3930	3930	0
284	20240903	162500	1047993355	3930	3930	3930	3930	0
285	20240903	162400	1047993355	3930	3930	3930	3930	0
286	20240903	162300	1047993355	3930	3930	3930	3930	0
287	20240903	162200	1047993355	3930	3930	3930	3930	0
288	20240903	162100	1047993355	3930	3930	3930	3930	0
289	20240903	162000	1047993355	3930	3930	3930	3930	0
290	20240903	161900	1047993355	3930	3930	3930	3930	0
291	20240903	161800	1047993355	3930	3930	3930	3930	0
292	20240903	161700	1047993355	3930	3930	3930	3930	0
293	20240903	161600	1047993355	3930	3930	3930	3930	0
294	20240903	161500	1047993355	3930	3930	3930	3930	0
295	20240903	161400	1047993355	3930	3930	3930	3930	0
296	20240903	161300	1047993355	3930	3930	3930	3930	0
297	20240903	161200	1047993355	3930	3930	3930	3930	0
298	20240903	161100	1047993355	3930	3930	3930	3930	0
299	20240903	161000	1047993355	3930	3930	3930	3930	0
300	20240903	160900	1047993355	3930	3930	3930	3930	0
301	20240903	160800	1047993355	3930	3930	3930	3930	0
302	20240903	160700	1047993355	3930	3930	3930	3930	4819
303	20240903	160600	1047993355	3930	3930	3930	3930	0
304	20240903	160500	1047993355	3930	3930	3930	3930	0
305	20240903	160400	1047993355	3930	3930	3930	3930	0
306	20240903	160300	1047993355	3930	3930	3930	3930	0
307	20240903	160200	1047993355	3930	3930	3930	3930	0
308	20240903	160100	1047993355	3930	3930	3930	3930	0
309	20240903	160000	1047993355	3930	3930	3930	3930	0
310	20240903	155900	1047993355	3930	3930	3930	3930	0
311	20240903	155800	1047993355	3930	3930	3930	3930	0
312	20240903	155700	1047993355	3930	3930	3930	3930	0
313	20240903	155600	1047993355	3930	3930	3930	3930	0
314	20240903	155500	1047993355	3930	3930	3930	3930	0
315	20240903	155400	1047993355	3930	3930	3930	3930	0
316	20240903	155300	1047993355	3930	3930	3930	3930	0
317	20240903	155200	1047993355	3930	3930	3930	3930	0
318	20240903	155100	1047993355	3930	3930	3930	3930	0
319	20240903	155000	1047993355	3930	3930	3930	3930	0
320	20240903	154900	1047993355	3930	3930	3930	3930	0
321	20240903	154800	1047993355	3930	3930	3930	3930	0
322	20240903	154700	1047993355	3930	3930	3930	3930	0
323	20240903	154600	1047993355	3930	3930	3930	3930	0
324	20240903	154500	1047993355	3930	3930	3930	3930	0
325	20240903	154400	1047993355	3930	3930	3930	3930	0
326	20240903	154300	1047993355	3930	3930	3930	3930	0
327	20240903	154200	1047993355	3930	3930	3930	3930	0
328	20240903	154100	1047993355	3930	3930	3930	3930	0
329	20240903	154000	1047993355	3930	3930	3930	3930	0
330	20240903	153900	1047993355	3930	3930	3930	3930	0
331	20240903	153800	1047993355	3930	3930	3930	3930	0
332	20240903	153700	1047993355	3930	3930	3930	3930	4819
333	20240903	153600	1047993355	3930	3930	3930	3930	0
334	20240903	153500	1047993355	3930	3930	3930	3930	0
335	20240903	153400	1047993355	3930	3930	3930	3930	0
336	20240903	153300	1047993355	3930	3930	3930	3930	0
337	20240903	153200	1047993355	3930	3930	3930	3930	0
338	20240903	153100	1047993355	3930	3930	3930	3930	0
339	20240903	153000	1047993355	3930	3930	3930	3930	4819
340	20240903	152900	1029054685	3925	3925	3925	3925	0
341	20240903	152800	1029054685	3925	3925	3925	3925	0
342	20240903	152700	1029054685	3925	3925	3925	3925	0
343	20240903	152600	1029054685	3925	3925	3925	3925	0
344	20240903	152500	1029054685	3925	3925	3925	3925	0
345	20240903	152400	1029054685	3925	3925	3925	3925	0
346	20240903	152300	1029054685	3925	3925	3925	3925	0
347	20240903	152200	1029054685	3925	3925	3925	3925	0
348	20240903	152100	1029054685	3925	3925	3925	3925	0
349	20240903	152000	1029054685	3925	3925	3925	3925	0
350	20240903	151900	1029054685	3925	3905	3925	3905	672
351	20240903	151800	1026418425	3900	3925	3925	3900	759
352	20240903	151700	1023451550	3925	3925	3935	3920	948
353	20240903	151600	1019729990	3925	3930	3940	3925	2551
354	20240903	151500	1009695490	3935	3920	3935	3920	5055
355	20240903	151400	989841775	3925	3920	3925	3920	615
356	20240903	151300	987429265	3920	3920	3920	3920	50
357	20240903	151200	987233265	3920	3920	3920	3920	1489
358	20240903	151100	981396385	3915	3915	3915	3915	820
359	20240903	151000	978186085	3915	3900	3915	3900	5504
360	20240903	150900	956713025	3915	3915	3915	3895	5570
361	20240903	150800	934981210	3910	3905	3915	3905	2485
362	20240903	150700	925272580	3905	3925	3925	3905	1921
363	20240903	150600	917758425	3905	3925	3925	3905	6589
364	20240903	150500	891975720	3925	3930	3930	3925	705
365	20240903	150400	889205570	3930	3930	3930	3930	372
366	20240903	150300	887743610	3925	3930	3930	3925	926
367	20240903	150200	884105250	3935	3935	3935	3935	588
368	20240903	150100	881791470	3925	3925	3930	3925	471
369	20240903	150000	879941260	3920	3940	3940	3920	2236
370	20240903	145900	871171420	3920	3930	3935	3920	3293
371	20240903	145800	858235210	3930	3920	3930	3920	440
372	20240903	145700	856506790	3920	3925	3930	3920	5589
373	20240903	145600	834594130	3925	3925	3925	3925	1477
374	20240903	145500	828796905	3930	3930	3930	3925	667
375	20240903	145400	826177195	3925	3925	3930	3925	425
376	20240903	145300	824507895	3925	3935	3940	3925	3779
377	20240903	145200	809649755	3935	3935	3935	3935	729
378	20240903	145100	806781140	3935	3935	3940	3935	505
379	20240903	145000	804792000	3935	3940	3940	3935	3679
380	20240903	144900	790313925	3940	3940	3940	3940	100
381	20240903	144800	789919925	3940	3940	3940	3940	398
382	20240903	144700	788351805	3935	3940	3940	3935	414
383	20240903	144600	786721410	3940	3940	3940	3940	100
384	20240903	144500	786327410	3940	3935	3940	3935	515
385	20240903	144400	784299580	3940	3940	3940	3940	337
386	20240903	144300	782971800	3935	3940	3940	3935	464
387	20240903	144200	781144295	3935	3935	3935	3935	154
388	20240903	144100	780538305	3940	3935	3940	3935	418
389	20240903	144000	778891395	3940	3940	3940	3940	307
390	20240903	143900	777681815	3935	3940	3940	3935	445
391	20240903	143800	775930150	3940	3940	3940	3940	296
392	20240903	143700	774763910	3935	3935	3940	3935	713
393	20240903	143600	771956600	3940	3940	3940	3935	417
394	20240903	143500	770314080	3935	3935	3935	3935	0
395	20240903	143400	770314080	3935	3940	3940	3935	649
396	20240903	143300	767758320	3940	3940	3940	3935	329
397	20240903	143200	766462535	3940	3935	3940	3935	237
398	20240903	143100	765529440	3940	3935	3940	3935	3135
399	20240903	143000	753191855	3940	3940	3940	3935	484
400	20240903	142900	751285380	3935	3940	3940	3935	442
401	20240903	142800	749544665	3940	3940	3940	3940	100
402	20240903	142700	749150665	3940	3940	3940	3940	325
403	20240903	142600	747870165	3940	3950	3950	3940	1712
404	20240903	142500	741122315	3950	3950	3950	3950	100
405	20240903	142400	740727315	3950	3945	3950	3945	578
406	20240903	142300	738445755	3945	3955	3955	3945	433
407	20240903	142200	736734420	3945	3955	3955	3945	300
408	20240903	142100	735548700	3945	3940	3945	3940	317
409	20240903	142000	734298905	3945	3945	3945	3945	362
410	20240903	141900	732870815	3945	3945	3945	3945	276
411	20240903	141800	731781995	3940	3945	3945	3940	254
412	20240903	141700	730780735	3945	3945	3945	3945	292
413	20240903	141600	729628795	3940	3940	3945	3940	236
414	20240903	141500	728698405	3940	3940	3945	3940	466
415	20240903	141400	726861865	3945	3945	3945	3940	1002
416	20240903	141300	722910015	3940	3945	3950	3940	1300
417	20240903	141200	717785025	3945	3950	3950	3945	311
418	20240903	141100	716556985	3950	3945	3950	3945	136
419	20240903	141000	716019965	3945	3945	3950	3945	473
420	20240903	140900	714152800	3945	3950	3950	3945	1690
421	20240903	140800	707484115	3955	3955	3955	3955	0
422	20240903	140700	707484115	3955	3955	3955	3950	555
423	20240903	140600	705289860	3955	3960	3960	3955	486
424	20240903	140500	703365985	3955	3960	3960	3955	399
425	20240903	140400	701786715	3960	3960	3960	3960	100
426	20240903	140300	701390715	3955	3955	3955	3955	19
427	20240903	140200	701315570	3955	3960	3960	3955	392
428	20240903	140100	699763925	3960	3955	3960	3955	100
429	20240903	140000	699367975	3960	3950	3960	3950	389
430	20240903	135900	697828535	3950	3960	3960	3950	422
431	20240903	135800	696158955	3960	3960	3960	3960	0
432	20240903	135700	696158955	3960	3960	3960	3950	498
433	20240903	135600	694188415	3960	3960	3960	3960	292
434	20240903	135500	693032095	3960	3960	3960	3960	258
435	20240903	135400	692010415	3945	3945	3945	3945	153
436	20240903	135300	691406830	3960	3950	3960	3950	2784
437	20240903	135200	680407190	3950	3960	3960	3950	451
438	20240903	135100	678622850	3950	3955	3960	3950	1219
439	20240903	135000	673798365	3955	3955	3955	3950	412
440	20240903	134900	672168930	3955	3955	3955	3950	504
441	20240903	134800	670176380	3960	3960	3960	3960	260
442	20240903	134700	669146780	3960	3960	3960	3960	100
443	20240903	134600	668750780	3960	3955	3960	3955	438
444	20240903	134500	667017070	3955	3960	3960	3955	3012
445	20240903	134400	655104600	3955	3955	3955	3955	0
446	20240903	134300	655104600	3955	3960	3960	3955	617
447	20240903	134200	652662050	3960	3960	3960	3960	233
448	20240903	134100	651739370	3960	3960	3960	3955	549
449	20240903	134000	649566100	3965	3965	3965	3965	43
450	20240903	133900	649395605	3960	3960	3965	3960	396
451	20240903	133800	647825985	3960	3965	3965	3960	855
452	20240903	133700	644438180	3960	3960	3960	3960	50
453	20240903	133600	644240180	3960	3955	3960	3955	169
454	20240903	133500	643570970	3955	3955	3960	3955	407
455	20240903	133400	641960020	3960	3960	3960	3960	224
456	20240903	133300	641072980	3955	3960	3960	3955	754
457	20240903	133200	638090410	3960	3960	3960	3960	272
458	20240903	133100	637013290	3945	3965	3965	3945	1772
459	20240903	133000	630006650	3960	3955	3960	3955	674
460	20240903	132900	627338380	3960	3960	3960	3960	1957
461	20240903	132800	619588660	3955	3955	3960	3955	292
462	20240903	132700	618432390	3950	3950	3950	3950	154
463	20240903	132600	617824090	3960	3960	3960	3960	261
464	20240903	132500	616790530	3965	3960	3965	3950	1655
465	20240903	132400	610245170	3960	3965	3965	3960	1252
466	20240903	132300	605286000	3965	3965	3965	3965	12
467	20240903	132200	605238420	3965	3965	3965	3960	536
468	20240903	132100	603113950	3965	3965	3965	3965	360
469	20240903	132000	601686550	3960	3960	3960	3960	1
470	20240903	131900	601682590	3960	3965	3965	3960	581
471	20240903	131800	599379695	3960	3955	3960	3955	6563
472	20240903	131700	573397695	3955	3955	3955	3950	882
473	20240903	131600	569910150	3950	3950	3950	3950	1
474	20240903	131500	569906200	3955	3955	3955	3955	455
475	20240903	131400	568106675	3950	3955	3955	3950	493
476	20240903	131300	566157630	3955	3955	3955	3955	0
477	20240903	131200	566157630	3955	3955	3955	3955	279
478	20240903	131100	565054185	3950	3955	3955	3950	551
479	20240903	131000	562875750	3955	3955	3955	3955	337
480	20240903	130900	561542915	3950	3950	3950	3950	154
481	20240903	130800	560934615	3955	3955	3955	3955	333
482	20240903	130700	559617600	3955	3950	3955	3950	4364
483	20240903	130600	542379795	3945	3945	3945	3945	154
484	20240903	130500	541772265	3950	3950	3950	3950	420
485	20240903	130400	540113265	3950	3945	3950	3945	513
486	20240903	130300	538087685	3950	3950	3950	3950	105
487	20240903	130200	537672935	3950	3950	3950	3950	259
488	20240903	130100	536649885	3945	3950	3950	3945	1966
489	20240903	130000	528885030	3950	3950	3950	3950	399
490	20240903	125900	527308980	3950	3950	3950	3950	0
491	20240903	125800	527308980	3950	3950	3950	3945	907
492	20240903	125700	523728395	3950	3950	3950	3950	328
493	20240903	125600	522432795	3950	3945	3950	3945	264
494	20240903	125500	521390815	3950	3950	3950	3950	231
495	20240903	125400	520478365	3950	3950	3950	3950	324
496	20240903	125300	519198565	3945	3950	3950	3945	495
497	20240903	125200	517244090	3945	3945	3945	3945	0
498	20240903	125100	517244090	3945	3950	3950	3945	340
499	20240903	125000	515901590	3945	3950	3950	3945	499
500	20240903	124900	513931310	3950	3950	3950	3950	100
501	20240903	124800	513536310	3950	3945	3950	3945	454
502	20240903	124700	511743780	3950	3950	3950	3945	935
503	20240903	124600	508053505	3945	3945	3950	3945	5945
504	20240903	124500	484599980	3940	3940	3940	3940	154
505	20240903	124400	483993220	3945	3945	3945	3945	284
506	20240903	124300	482872840	3945	3940	3945	3940	1869
507	20240903	124200	475507135	3945	3940	3945	3940	283
508	20240903	124100	474391615	3945	3945	3945	3945	418
509	20240903	124000	472742605	3945	3940	3945	3940	614
510	20240903	123900	470321650	3945	3945	3945	3945	100
511	20240903	123800	469927150	3945	3945	3945	3945	488
512	20240903	123700	468001990	3945	3940	3945	3940	455
513	20240903	123600	466207785	3940	3945	3950	3940	1214
514	20240903	123500	461416775	3950	3945	3950	3945	721
515	20240903	123400	458571680	3945	3950	3950	3945	387
516	20240903	123300	457043800	3950	3950	3950	3950	365
517	20240903	123200	455602050	3940	3940	3940	3940	155
518	20240903	123100	454991350	3950	3940	3950	3940	723
519	20240903	123000	452140500	3950	3945	3950	3945	396
520	20240903	122900	450576670	3940	3945	3945	3940	1766
521	20240903	122800	443610570	3945	3945	3945	3945	414
522	20240903	122700	441977340	3945	3945	3950	3945	255
523	20240903	122600	440970145	3945	3945	3945	3945	1061
524	20240903	122500	436784500	3945	3945	3945	3945	635
525	20240903	122400	434279425	3945	3940	3945	3940	401
526	20240903	122300	432698245	3945	3945	3945	3945	292
527	20240903	122200	431546305	3945	3945	3945	3945	377
528	20240903	122100	430059040	3945	3940	3945	3940	254
529	20240903	122000	429057780	3940	3945	3945	3940	464
530	20240903	121900	427228300	3945	3945	3945	3940	627
531	20240903	121800	424756285	3940	3945	3945	3940	254
532	20240903	121700	423755025	3945	3945	3945	3945	248
533	20240903	121600	422776665	3945	3940	3945	3940	410
534	20240903	121500	421159985	3940	3945	3945	3940	133
535	20240903	121400	420635440	3945	3945	3945	3945	395
536	20240903	121300	419077165	3945	3940	3945	3940	449
537	20240903	121200	417306630	3945	3945	3945	3945	326
538	20240903	121100	416020560	3945	3945	3945	3945	110
539	20240903	121000	415586610	3940	3945	3945	3940	433
540	20240903	120900	413879195	3945	3945	3945	3945	396
541	20240903	120800	412316975	3940	3940	3940	3940	154
542	20240903	120700	411710215	3945	3945	3945	3945	396
543	20240903	120600	410147995	3945	3945	3945	3945	299
544	20240903	120500	408968440	3940	3945	3945	3940	549
545	20240903	120400	406803400	3945	3945	3945	3945	100
546	20240903	120300	406408900	3945	3945	3945	3945	223
547	20240903	120200	405529165	3940	3940	3940	3940	2049
548	20240903	120100	397456105	3940	3940	3940	3940	102
549	20240903	120000	397054225	3940	3935	3940	3935	522
550	20240903	115900	394998320	3940	3940	3940	3940	278
551	20240903	115800	393903000	3940	3940	3940	3940	341
552	20240903	115700	392559460	3935	3940	3940	3935	255
553	20240903	115600	391555530	3940	3940	3940	3940	258
554	20240903	115500	390539010	3940	3940	3940	3940	299
555	20240903	115400	389360950	3935	3940	3940	3935	254
556	20240903	115300	388360960	3940	3940	3940	3940	395
557	20240903	115200	386804660	3940	3935	3940	3935	433
558	20240903	115100	385099410	3940	3940	3940	3940	104
559	20240903	115000	384689650	3940	3940	3940	3940	342
560	20240903	114900	383342170	3940	3935	3940	3935	430
561	20240903	114800	381648735	3940	3940	3940	3940	287
562	20240903	114700	380517955	3940	3940	3940	3940	200
563	20240903	114600	379729955	3935	3940	3940	3935	425
564	20240903	114500	378056225	3940	3940	3940	3940	239
565	20240903	114400	377114565	3940	3940	3940	3935	257
566	20240903	114300	376102760	3940	3940	3940	3940	350
567	20240903	114200	374723760	3940	3940	3940	3940	284
568	20240903	114100	373604800	3935	3940	3940	3935	446
569	20240903	114000	371848330	3940	3940	3940	3940	100
570	20240903	113900	371454330	3940	3940	3940	3940	292
571	20240903	113800	370303850	3935	3940	3940	3935	1396
572	20240903	113700	364809380	3935	3940	3940	3935	102
573	20240903	113600	364407510	3940	3935	3940	3935	484
574	20240903	113500	362501320	3940	3940	3940	3940	295
575	20240903	113400	361339020	3940	3940	3940	3940	256
576	20240903	113300	360330380	3935	3940	3940	3935	364
577	20240903	113200	358896990	3935	3940	3940	3935	264
578	20240903	113100	357856845	3940	3940	3940	3940	281
579	20240903	113000	356749705	3935	3940	3940	3935	259
580	20240903	112900	355730010	3940	3940	3940	3940	299
581	20240903	112800	354551950	3940	3930	3940	3930	391
582	20240903	112700	353012950	3930	3935	3935	3930	1250
583	20240903	112600	348094550	3935	3935	3935	3935	202
584	20240903	112500	347299680	3935	3935	3935	3930	878
585	20240903	112400	343845520	3935	3935	3935	3935	328
586	20240903	112300	342554840	3935	3940	3940	3935	567
587	20240903	112200	340323190	3935	3940	3940	3935	1511
588	20240903	112100	334370620	3940	3940	3940	3940	280
589	20240903	112000	333267420	3935	3935	3935	3935	174
590	20240903	111900	332582730	3940	3940	3940	3940	496
591	20240903	111800	330628490	3940	3940	3940	3940	279
592	20240903	111700	329529230	3935	3940	3940	3935	414
593	20240903	111600	327898840	3935	3935	3935	3935	6085
594	20240903	111500	303954365	3935	3935	3935	3935	367
595	20240903	111400	302510220	3930	3935	3935	3930	382
596	20240903	111300	301007820	3930	3930	3930	3930	3574
597	20240903	111200	286962000	3930	3930	3930	3925	476
598	20240903	111100	285092085	3930	3930	3930	3930	236
599	20240903	111000	284164605	3930	3930	3930	3930	259
600	20240903	110900	283146735	3925	3930	3930	3925	254
601	20240903	110800	282149285	3930	3930	3930	3930	370
602	20240903	110700	280695185	3930	3930	3930	3930	278
603	20240903	110600	279602645	3925	3925	3925	3925	154
604	20240903	110500	278998195	3930	3930	3930	3930	431
605	20240903	110400	277304365	3930	3925	3930	3925	387
606	20240903	110300	275784225	3930	3930	3930	3930	259
607	20240903	110200	274766355	3925	3925	3925	3925	1287
608	20240903	110100	269714880	3925	3925	3925	3925	1836
609	20240903	110000	262508580	3925	3925	3925	3925	236
610	20240903	105900	261582280	3925	3925	3925	3925	0
611	20240903	105800	261582280	3925	3930	3930	3925	1126
612	20240903	105700	257161730	3935	3935	3935	3935	293
613	20240903	105600	256008775	3925	3930	3930	3925	2381
614	20240903	105500	246652215	3930	3930	3930	3930	2461
615	20240903	105400	236980485	3930	3925	3930	3925	401
616	20240903	105300	235404560	3925	3930	3930	3925	522
617	20240903	105200	233353915	3930	3930	3930	3930	0
618	20240903	105100	233353915	3930	3925	3930	3925	669
619	20240903	105000	230725635	3930	3930	3930	3930	288
620	20240903	104900	229593795	3925	3925	3925	3925	1068
621	20240903	104800	225401895	3925	3925	3925	3925	1994
622	20240903	104700	217575445	3925	3925	3925	3925	341
623	20240903	104600	216237020	3920	3920	3920	3920	125
624	20240903	104500	215747020	3920	3920	3920	3920	375
625	20240903	104400	214277020	3920	3920	3920	3920	255
626	20240903	104300	213277420	3920	3920	3920	3920	254
627	20240903	104200	212281740	3920	3920	3920	3920	2
628	20240903	104100	212273900	3920	3920	3920	3920	380
629	20240903	104000	210784300	3920	3920	3920	3915	819
630	20240903	103900	207575920	3915	3920	3920	3915	281
631	20240903	103800	206474650	3920	3920	3920	3920	1
632	20240903	103700	206470730	3920	3920	3920	3920	2482
633	20240903	103600	196741290	3920	3920	3920	3920	263
634	20240903	103500	195710330	3915	3915	3915	3915	0
635	20240903	103400	195710330	3915	3920	3920	3915	406
636	20240903	103300	194120315	3920	3920	3920	3920	103
637	20240903	103200	193716555	3920	3920	3920	3920	0
638	20240903	103100	193716555	3920	3920	3920	3920	0
639	20240903	103000	193716555	3920	3920	3920	3920	201
640	20240903	102900	192928635	3915	3915	3915	3915	0
641	20240903	102800	192928635	3915	3915	3915	3915	28
642	20240903	102700	192819015	3920	3920	3920	3920	100
643	20240903	102600	192427015	3920	3920	3920	3920	100
644	20240903	102500	192035015	3920	3920	3920	3920	8
645	20240903	102400	192003655	3920	3920	3925	3920	829
646	20240903	102300	188753720	3915	3915	3915	3915	91
647	20240903	102200	188397455	3905	3905	3905	3905	0
648	20240903	102100	188397455	3905	3920	3920	3905	2029
649	20240903	102000	180464805	3925	3925	3925	3925	100
650	20240903	101900	180072305	3925	3925	3925	3925	103
651	20240903	101800	179668030	3920	3920	3920	3920	4
652	20240903	101700	179652350	3920	3920	3920	3920	1742
653	20240903	101600	172823710	3930	3930	3930	3925	301
654	20240903	101500	171641550	3930	3915	3935	3915	7619
655	20240903	101400	141800660	3915	3930	3930	3915	10594
656	20240903	101300	100305895	3925	3930	3930	3925	5622
657	20240903	101200	78212205	3930	3930	3930	3930	100
658	20240903	101100	77819205	3925	3925	3925	3925	155
659	20240903	101000	77210830	3925	3925	3925	3925	103
660	20240903	100900	76806555	3930	3930	3930	3930	200
661	20240903	100800	76020555	3925	3925	3925	3925	2243
662	20240903	100700	67216780	3925	3925	3925	3925	115
663	20240903	100600	66765405	3930	3930	3930	3930	201
664	20240903	100500	65975475	3925	3930	3930	3925	157
665	20240903	100400	65359235	3930	3930	3930	3930	0
666	20240903	100300	65359235	3930	3930	3930	3925	187
667	20240903	100200	64625095	3925	3925	3925	3925	1971
668	20240903	100100	56888920	3925	3925	3925	3925	0
669	20240903	100000	56888920	3925	3925	3925	3925	10
670	20240903	095900	56849670	3925	3925	3925	3925	200
671	20240903	095800	56064670	3925	3925	3925	3925	0
672	20240903	095700	56064670	3925	3925	3925	3925	1
673	20240903	095600	56060745	3925	3925	3925	3925	0
674	20240903	095500	56060745	3925	3925	3925	3920	1200
675	20240903	095400	51355745	3925	3925	3925	3925	937
676	20240903	095300	47678020	3930	3930	3930	3930	0
677	20240903	095200	47678020	3930	3930	3930	3925	855
678	20240903	095100	44318640	3925	3925	3925	3925	300
679	20240903	095000	43141140	3925	3925	3925	3925	1
680	20240903	094900	43137215	3925	3930	3930	3925	254
681	20240903	094800	42139765	3930	3925	3930	3925	104
682	20240903	094700	41731065	3925	3925	3925	3925	826
683	20240903	094600	38489015	3930	3930	3930	3930	104
684	20240903	094500	38080295	3930	3925	3930	3925	486
685	20240903	094400	36171690	3925	3930	3930	3925	254
686	20240903	094300	35174240	3925	3925	3925	3925	645
687	20240903	094200	32642615	3930	3930	3930	3930	200
688	20240903	094100	31856615	3925	3930	3930	3925	253
689	20240903	094000	30863090	3925	3925	3925	3925	1
690	20240903	093900	30859165	3930	3930	3930	3930	104
691	20240903	093800	30450445	3935	3935	3935	3935	101
692	20240903	093700	30053010	3935	3930	3935	3930	6
693	20240903	093600	30029410	3935	3935	3935	3925	159
694	20240903	093500	29405285	3935	3935	3935	3935	1007
695	20240903	093400	25442740	3935	3935	3935	3930	207
696	20240903	093300	24628695	3925	3925	3925	3925	154
697	20240903	093200	24024245	3935	3935	3935	3935	1471
698	20240903	093100	18235860	3935	3935	3940	3935	913
699	20240903	093000	14643180	3935	3930	3935	3930	16
700	20240903	092900	14580225	3930	3930	3930	3930	36
701	20240903	092800	14438745	3935	3935	3935	3935	0
702	20240903	092700	14438745	3935	3935	3935	3935	75
703	20240903	092600	14143620	3935	3935	3940	3935	14
704	20240903	092500	14088525	3935	3930	3935	3930	50
705	20240903	092400	13891925	3935	3935	3935	3935	0
706	20240903	092300	13891925	3935	3935	3935	3935	353
707	20240903	092200	12502870	3935	3935	3935	3935	80
708	20240903	092100	12188070	3935	3935	3935	3935	0
709	20240903	092000	12188070	3935	3935	3935	3935	0
710	20240903	091900	12188070	3935	3935	3935	3935	16
711	20240903	091800	12125110	3935	3935	3935	3935	30
712	20240903	091700	12007060	3935	3940	3940	3935	339
713	20240903	091600	10673020	3940	3935	3940	3935	144
714	20240903	091500	10106310	3940	3935	3940	3935	524
715	20240903	091400	8044365	3935	3935	3935	3935	667
716	20240903	091300	5419720	3930	3930	3930	3930	482
717	20240903	091200	3525460	3930	3930	3930	3930	0
718	20240903	091100	3525460	3930	3930	3930	3930	1
719	20240903	091000	3521530	3935	3935	3935	3935	3
720	20240903	090900	3509725	3935	3935	3935	3935	2
721	20240903	090800	3501855	3905	3905	3905	3905	0
722	20240903	090700	3501855	3905	3905	3905	3905	0
723	20240903	090600	3501855	3905	3905	3905	3905	0
724	20240903	090500	3501855	3905	3930	3945	3905	391
725	20240903	090400	1973545	3925	3925	3925	3925	0
726	20240903	090300	1973545	3925	3920	3925	3920	101
727	20240903	090200	1577620	3905	3905	3905	3905	0
728	20240903	090100	1577620	3905	3905	3905	3905	0
729	20240903	090000	1577620	3905	3905	3905	3905	404