KissMeData/450520/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213100	93090995	3645	3645	3645	3645	280
3	20240910	213000	93090995	3645	3645	3645	3645	0
4	20240910	212900	93090995	3645	3645	3645	3645	0
5	20240910	212800	93090995	3645	3645	3645	3645	0
6	20240910	212700	93090995	3645	3645	3645	3645	0
7	20240910	212600	93090995	3645	3645	3645	3645	0
8	20240910	212500	93090995	3645	3645	3645	3645	0
9	20240910	212400	93090995	3645	3645	3645	3645	0
10	20240910	212300	93090995	3645	3645	3645	3645	0
11	20240910	212200	93090995	3645	3645	3645	3645	0
12	20240910	212100	93090995	3645	3645	3645	3645	0
13	20240910	212000	93090995	3645	3645	3645	3645	0
14	20240910	211900	93090995	3645	3645	3645	3645	0
15	20240910	211800	93090995	3645	3645	3645	3645	0
16	20240910	211700	93090995	3645	3645	3645	3645	0
17	20240910	211600	93090995	3645	3645	3645	3645	0
18	20240910	211500	93090995	3645	3645	3645	3645	0
19	20240910	211400	93090995	3645	3645	3645	3645	0
20	20240910	211300	93090995	3645	3645	3645	3645	0
21	20240910	211200	93090995	3645	3645	3645	3645	0
22	20240910	211100	93090995	3645	3645	3645	3645	0
23	20240910	211000	93090995	3645	3645	3645	3645	0
24	20240910	210900	93090995	3645	3645	3645	3645	0
25	20240910	210800	93090995	3645	3645	3645	3645	0
26	20240910	210700	93090995	3645	3645	3645	3645	0
27	20240910	210600	93090995	3645	3645	3645	3645	0
28	20240910	210500	93090995	3645	3645	3645	3645	0
29	20240910	210400	93090995	3645	3645	3645	3645	0
30	20240910	210300	93090995	3645	3645	3645	3645	0
31	20240910	210200	93090995	3645	3645	3645	3645	0
32	20240910	210100	93090995	3645	3645	3645	3645	280
33	20240910	210000	93090995	3645	3645	3645	3645	0
34	20240910	205900	93090995	3645	3645	3645	3645	0
35	20240910	205800	93090995	3645	3645	3645	3645	0
36	20240910	205700	93090995	3645	3645	3645	3645	0
37	20240910	205600	93090995	3645	3645	3645	3645	0
38	20240910	205500	93090995	3645	3645	3645	3645	0
39	20240910	205400	93090995	3645	3645	3645	3645	0
40	20240910	205300	93090995	3645	3645	3645	3645	0
41	20240910	205200	93090995	3645	3645	3645	3645	0
42	20240910	205100	93090995	3645	3645	3645	3645	0
43	20240910	205000	93090995	3645	3645	3645	3645	0
44	20240910	204900	93090995	3645	3645	3645	3645	0
45	20240910	204800	93090995	3645	3645	3645	3645	0
46	20240910	204700	93090995	3645	3645	3645	3645	0
47	20240910	204600	93090995	3645	3645	3645	3645	0
48	20240910	204500	93090995	3645	3645	3645	3645	0
49	20240910	204400	93090995	3645	3645	3645	3645	0
50	20240910	204300	93090995	3645	3645	3645	3645	0
51	20240910	204200	93090995	3645	3645	3645	3645	0
52	20240910	204100	93090995	3645	3645	3645	3645	0
53	20240910	204000	93090995	3645	3645	3645	3645	0
54	20240910	203900	93090995	3645	3645	3645	3645	0
55	20240910	203800	93090995	3645	3645	3645	3645	0
56	20240910	203700	93090995	3645	3645	3645	3645	0
57	20240910	203600	93090995	3645	3645	3645	3645	0
58	20240910	203500	93090995	3645	3645	3645	3645	0
59	20240910	203400	93090995	3645	3645	3645	3645	0
60	20240910	203300	93090995	3645	3645	3645	3645	0
61	20240910	203200	93090995	3645	3645	3645	3645	0
62	20240910	203100	93090995	3645	3645	3645	3645	280
63	20240910	203000	93090995	3645	3645	3645	3645	0
64	20240910	202900	93090995	3645	3645	3645	3645	0
65	20240910	202800	93090995	3645	3645	3645	3645	0
66	20240910	202700	93090995	3645	3645	3645	3645	0
67	20240910	202600	93090995	3645	3645	3645	3645	0
68	20240910	202500	93090995	3645	3645	3645	3645	0
69	20240910	202400	93090995	3645	3645	3645	3645	0
70	20240910	202300	93090995	3645	3645	3645	3645	0
71	20240910	202200	93090995	3645	3645	3645	3645	0
72	20240910	202100	93090995	3645	3645	3645	3645	0
73	20240910	202000	93090995	3645	3645	3645	3645	0
74	20240910	201900	93090995	3645	3645	3645	3645	0
75	20240910	201800	93090995	3645	3645	3645	3645	0
76	20240910	201700	93090995	3645	3645	3645	3645	0
77	20240910	201600	93090995	3645	3645	3645	3645	0
78	20240910	201500	93090995	3645	3645	3645	3645	0
79	20240910	201400	93090995	3645	3645	3645	3645	0
80	20240910	201300	93090995	3645	3645	3645	3645	0
81	20240910	201200	93090995	3645	3645	3645	3645	0
82	20240910	201100	93090995	3645	3645	3645	3645	0
83	20240910	201000	93090995	3645	3645	3645	3645	0
84	20240910	200900	93090995	3645	3645	3645	3645	0
85	20240910	200800	93090995	3645	3645	3645	3645	0
86	20240910	200700	93090995	3645	3645	3645	3645	0
87	20240910	200600	93090995	3645	3645	3645	3645	0
88	20240910	200500	93090995	3645	3645	3645	3645	0
89	20240910	200400	93090995	3645	3645	3645	3645	0
90	20240910	200300	93090995	3645	3645	3645	3645	0
91	20240910	200200	93090995	3645	3645	3645	3645	0
92	20240910	200100	93090995	3645	3645	3645	3645	280
93	20240910	200000	93090995	3645	3645	3645	3645	0
94	20240910	195900	93090995	3645	3645	3645	3645	0
95	20240910	195800	93090995	3645	3645	3645	3645	0
96	20240910	195700	93090995	3645	3645	3645	3645	0
97	20240910	195600	93090995	3645	3645	3645	3645	0
98	20240910	195500	93090995	3645	3645	3645	3645	0
99	20240910	195400	93090995	3645	3645	3645	3645	0
100	20240910	195300	93090995	3645	3645	3645	3645	0
101	20240910	195200	93090995	3645	3645	3645	3645	0
102	20240910	195100	93090995	3645	3645	3645	3645	0
103	20240910	195000	93090995	3645	3645	3645	3645	0
104	20240910	194900	93090995	3645	3645	3645	3645	0
105	20240910	194800	93090995	3645	3645	3645	3645	0
106	20240910	194700	93090995	3645	3645	3645	3645	0
107	20240910	194600	93090995	3645	3645	3645	3645	0
108	20240910	194500	93090995	3645	3645	3645	3645	0
109	20240910	194400	93090995	3645	3645	3645	3645	0
110	20240910	194300	93090995	3645	3645	3645	3645	0
111	20240910	194200	93090995	3645	3645	3645	3645	0
112	20240910	194100	93090995	3645	3645	3645	3645	0
113	20240910	194000	93090995	3645	3645	3645	3645	0
114	20240910	193900	93090995	3645	3645	3645	3645	0
115	20240910	193800	93090995	3645	3645	3645	3645	0
116	20240910	193700	93090995	3645	3645	3645	3645	0
117	20240910	193600	93090995	3645	3645	3645	3645	0
118	20240910	193500	93090995	3645	3645	3645	3645	0
119	20240910	193400	93090995	3645	3645	3645	3645	0
120	20240910	193300	93090995	3645	3645	3645	3645	0
121	20240910	193200	93090995	3645	3645	3645	3645	0
122	20240910	193100	93090995	3645	3645	3645	3645	280
123	20240910	193000	93090995	3645	3645	3645	3645	0
124	20240910	192900	93090995	3645	3645	3645	3645	0
125	20240910	192800	93090995	3645	3645	3645	3645	0
126	20240910	192700	93090995	3645	3645	3645	3645	0
127	20240910	192600	93090995	3645	3645	3645	3645	0
128	20240910	192500	93090995	3645	3645	3645	3645	0
129	20240910	192400	93090995	3645	3645	3645	3645	0
130	20240910	192300	93090995	3645	3645	3645	3645	0
131	20240910	192200	93090995	3645	3645	3645	3645	0
132	20240910	192100	93090995	3645	3645	3645	3645	0
133	20240910	192000	93090995	3645	3645	3645	3645	0
134	20240910	191900	93090995	3645	3645	3645	3645	0
135	20240910	191800	93090995	3645	3645	3645	3645	0
136	20240910	191700	93090995	3645	3645	3645	3645	0
137	20240910	191600	93090995	3645	3645	3645	3645	0
138	20240910	191500	93090995	3645	3645	3645	3645	0
139	20240910	191400	93090995	3645	3645	3645	3645	0
140	20240910	191300	93090995	3645	3645	3645	3645	0
141	20240910	191200	93090995	3645	3645	3645	3645	0
142	20240910	191100	93090995	3645	3645	3645	3645	0
143	20240910	191000	93090995	3645	3645	3645	3645	0
144	20240910	190900	93090995	3645	3645	3645	3645	0
145	20240910	190800	93090995	3645	3645	3645	3645	0
146	20240910	190700	93090995	3645	3645	3645	3645	0
147	20240910	190600	93090995	3645	3645	3645	3645	0
148	20240910	190500	93090995	3645	3645	3645	3645	0
149	20240910	190400	93090995	3645	3645	3645	3645	0
150	20240910	190300	93090995	3645	3645	3645	3645	0
151	20240910	190200	93090995	3645	3645	3645	3645	0
152	20240910	190100	93090995	3645	3645	3645	3645	280
153	20240910	190000	93090995	3645	3645	3645	3645	0
154	20240910	185900	93090995	3645	3645	3645	3645	0
155	20240910	185800	93090995	3645	3645	3645	3645	0
156	20240910	185700	93090995	3645	3645	3645	3645	0
157	20240910	185600	93090995	3645	3645	3645	3645	0
158	20240910	185500	93090995	3645	3645	3645	3645	0
159	20240910	185400	93090995	3645	3645	3645	3645	0
160	20240910	185300	93090995	3645	3645	3645	3645	0
161	20240910	185200	93090995	3645	3645	3645	3645	0
162	20240910	185100	93090995	3645	3645	3645	3645	0
163	20240910	185000	93090995	3645	3645	3645	3645	0
164	20240910	184900	93090995	3645	3645	3645	3645	0
165	20240910	184800	93090995	3645	3645	3645	3645	0
166	20240910	184700	93090995	3645	3645	3645	3645	0
167	20240910	184600	93090995	3645	3645	3645	3645	0
168	20240910	184500	93090995	3645	3645	3645	3645	0
169	20240910	184400	93090995	3645	3645	3645	3645	0
170	20240910	184300	93090995	3645	3645	3645	3645	0
171	20240910	184200	93090995	3645	3645	3645	3645	0
172	20240910	184100	93090995	3645	3645	3645	3645	0
173	20240910	184000	93090995	3645	3645	3645	3645	0
174	20240910	183900	93090995	3645	3645	3645	3645	0
175	20240910	183800	93090995	3645	3645	3645	3645	0
176	20240910	183700	93090995	3645	3645	3645	3645	0
177	20240910	183600	93090995	3645	3645	3645	3645	0
178	20240910	183500	93090995	3645	3645	3645	3645	0
179	20240910	183400	93090995	3645	3645	3645	3645	0
180	20240910	183300	93090995	3645	3645	3645	3645	0
181	20240910	183200	93090995	3645	3645	3645	3645	0
182	20240910	183100	93090995	3645	3645	3645	3645	280
183	20240910	183000	93090995	3645	3645	3645	3645	0
184	20240910	182900	93090995	3645	3645	3645	3645	0
185	20240910	182800	93090995	3645	3645	3645	3645	0
186	20240910	182700	93090995	3645	3645	3645	3645	0
187	20240910	182600	93090995	3645	3645	3645	3645	0
188	20240910	182500	93090995	3645	3645	3645	3645	0
189	20240910	182400	93090995	3645	3645	3645	3645	0
190	20240910	182300	93090995	3645	3645	3645	3645	0
191	20240910	182200	93090995	3645	3645	3645	3645	0
192	20240910	182100	93090995	3645	3645	3645	3645	0
193	20240910	182000	93090995	3645	3645	3645	3645	0
194	20240910	181900	93090995	3645	3645	3645	3645	0
195	20240910	181800	93090995	3645	3645	3645	3645	0
196	20240910	181700	93090995	3645	3645	3645	3645	0
197	20240910	181600	93090995	3645	3645	3645	3645	0
198	20240910	181500	93090995	3645	3645	3645	3645	0
199	20240910	181400	93090995	3645	3645	3645	3645	0
200	20240910	181300	93090995	3645	3645	3645	3645	0
201	20240910	181200	93090995	3645	3645	3645	3645	0
202	20240910	181100	93090995	3645	3645	3645	3645	0
203	20240910	181000	93090995	3645	3645	3645	3645	0
204	20240910	180900	93090995	3645	3645	3645	3645	0
205	20240910	180800	93090995	3645	3645	3645	3645	0
206	20240910	180700	93090995	3645	3645	3645	3645	0
207	20240910	180600	93090995	3645	3645	3645	3645	0
208	20240910	180500	93090995	3645	3645	3645	3645	0
209	20240910	180400	93090995	3645	3645	3645	3645	0
210	20240910	180300	93090995	3645	3645	3645	3645	0
211	20240910	180200	93090995	3645	3645	3645	3645	0
212	20240910	180100	93090995	3645	3645	3645	3645	280
213	20240910	180000	93090995	3645	3645	3645	3645	0
214	20240910	175900	93090995	3645	3645	3645	3645	0
215	20240910	175800	93090995	3645	3645	3645	3645	0
216	20240910	175700	93090995	3645	3645	3645	3645	0
217	20240910	175600	93090995	3645	3645	3645	3645	0
218	20240910	175500	93090995	3645	3645	3645	3645	0
219	20240910	175400	93090995	3645	3645	3645	3645	0
220	20240910	175300	93090995	3645	3645	3645	3645	0
221	20240910	175200	93090995	3645	3645	3645	3645	0
222	20240910	175100	93090995	3645	3645	3645	3645	0
223	20240910	175000	93090995	3645	3645	3645	3645	0
224	20240910	174900	93090995	3645	3645	3645	3645	0
225	20240910	174800	93090995	3645	3645	3645	3645	0
226	20240910	174700	93090995	3645	3645	3645	3645	0
227	20240910	174600	93090995	3645	3645	3645	3645	0
228	20240910	174500	93090995	3645	3645	3645	3645	0
229	20240910	174400	93090995	3645	3645	3645	3645	0
230	20240910	174300	93090995	3645	3645	3645	3645	0
231	20240910	174200	93090995	3645	3645	3645	3645	0
232	20240910	174100	93090995	3645	3645	3645	3645	0
233	20240910	174000	93090995	3645	3645	3645	3645	0
234	20240910	173900	93090995	3645	3645	3645	3645	0
235	20240910	173800	93090995	3645	3645	3645	3645	0
236	20240910	173700	93090995	3645	3645	3645	3645	0
237	20240910	173600	93090995	3645	3645	3645	3645	0
238	20240910	173500	93090995	3645	3645	3645	3645	0
239	20240910	173400	93090995	3645	3645	3645	3645	0
240	20240910	173300	93090995	3645	3645	3645	3645	0
241	20240910	173200	93090995	3645	3645	3645	3645	0
242	20240910	173100	93090995	3645	3645	3645	3645	280
243	20240910	173000	93090995	3645	3645	3645	3645	0
244	20240910	172900	93090995	3645	3645	3645	3645	0
245	20240910	172800	93090995	3645	3645	3645	3645	0
246	20240910	172700	93090995	3645	3645	3645	3645	0
247	20240910	172600	93090995	3645	3645	3645	3645	0
248	20240910	172500	93090995	3645	3645	3645	3645	0
249	20240910	172400	93090995	3645	3645	3645	3645	0
250	20240910	172300	93090995	3645	3645	3645	3645	0
251	20240910	172200	93090995	3645	3645	3645	3645	0
252	20240910	172100	93090995	3645	3645	3645	3645	0
253	20240910	172000	93090995	3645	3645	3645	3645	0
254	20240910	171900	93090995	3645	3645	3645	3645	0
255	20240910	171800	93090995	3645	3645	3645	3645	0
256	20240910	171700	93090995	3645	3645	3645	3645	0
257	20240910	171600	93090995	3645	3645	3645	3645	0
258	20240910	171500	93090995	3645	3645	3645	3645	0
259	20240910	171400	93090995	3645	3645	3645	3645	0
260	20240910	171300	93090995	3645	3645	3645	3645	0
261	20240910	171200	93090995	3645	3645	3645	3645	0
262	20240910	171100	93090995	3645	3645	3645	3645	0
263	20240910	171000	93090995	3645	3645	3645	3645	0
264	20240910	170900	93090995	3645	3645	3645	3645	0
265	20240910	170800	93090995	3645	3645	3645	3645	0
266	20240910	170700	93090995	3645	3645	3645	3645	0
267	20240910	170600	93090995	3645	3645	3645	3645	0
268	20240910	170500	93090995	3645	3645	3645	3645	0
269	20240910	170400	93090995	3645	3645	3645	3645	0
270	20240910	170300	93090995	3645	3645	3645	3645	0
271	20240910	170200	93090995	3645	3645	3645	3645	0
272	20240910	170100	93090995	3645	3645	3645	3645	280
273	20240910	170000	93090995	3645	3645	3645	3645	0
274	20240910	165900	93090995	3645	3645	3645	3645	0
275	20240910	165800	93090995	3645	3645	3645	3645	0
276	20240910	165700	93090995	3645	3645	3645	3645	0
277	20240910	165600	93090995	3645	3645	3645	3645	0
278	20240910	165500	93090995	3645	3645	3645	3645	0
279	20240910	165400	93090995	3645	3645	3645	3645	0
280	20240910	165300	93090995	3645	3645	3645	3645	0
281	20240910	165200	93090995	3645	3645	3645	3645	0
282	20240910	165100	93090995	3645	3645	3645	3645	0
283	20240910	165000	93090995	3645	3645	3645	3645	0
284	20240910	164900	93090995	3645	3645	3645	3645	0
285	20240910	164800	93090995	3645	3645	3645	3645	0
286	20240910	164700	93090995	3645	3645	3645	3645	0
287	20240910	164600	93090995	3645	3645	3645	3645	0
288	20240910	164500	93090995	3645	3645	3645	3645	0
289	20240910	164400	93090995	3645	3645	3645	3645	0
290	20240910	164300	93090995	3645	3645	3645	3645	0
291	20240910	164200	93090995	3645	3645	3645	3645	0
292	20240910	164100	93090995	3645	3645	3645	3645	0
293	20240910	164000	93090995	3645	3645	3645	3645	0
294	20240910	163900	93090995	3645	3645	3645	3645	0
295	20240910	163800	93090995	3645	3645	3645	3645	0
296	20240910	163700	93090995	3645	3645	3645	3645	0
297	20240910	163600	93090995	3645	3645	3645	3645	0
298	20240910	163500	93090995	3645	3645	3645	3645	0
299	20240910	163400	93090995	3645	3645	3645	3645	0
300	20240910	163300	93090995	3645	3645	3645	3645	0
301	20240910	163200	93090995	3645	3645	3645	3645	0
302	20240910	163100	93090995	3645	3645	3645	3645	280
303	20240910	163000	93090995	3645	3645	3645	3645	0
304	20240910	162900	93090995	3645	3645	3645	3645	0
305	20240910	162800	93090995	3645	3645	3645	3645	0
306	20240910	162700	93090995	3645	3645	3645	3645	0
307	20240910	162600	93090995	3645	3645	3645	3645	0
308	20240910	162500	93090995	3645	3645	3645	3645	0
309	20240910	162400	93090995	3645	3645	3645	3645	0
310	20240910	162300	93090995	3645	3645	3645	3645	0
311	20240910	162200	93090995	3645	3645	3645	3645	0
312	20240910	162100	93090995	3645	3645	3645	3645	0
313	20240910	162000	93090995	3645	3645	3645	3645	0
314	20240910	161900	93090995	3645	3645	3645	3645	0
315	20240910	161800	93090995	3645	3645	3645	3645	0
316	20240910	161700	93090995	3645	3645	3645	3645	0
317	20240910	161600	93090995	3645	3645	3645	3645	0
318	20240910	161500	93090995	3645	3645	3645	3645	0
319	20240910	161400	93090995	3645	3645	3645	3645	0
320	20240910	161300	93090995	3645	3645	3645	3645	0
321	20240910	161200	93090995	3645	3645	3645	3645	0
322	20240910	161100	93090995	3645	3645	3645	3645	0
323	20240910	161000	93090995	3645	3645	3645	3645	0
324	20240910	160900	93090995	3645	3645	3645	3645	0
325	20240910	160800	93090995	3645	3645	3645	3645	0
326	20240910	160700	93090995	3645	3645	3645	3645	0
327	20240910	160600	93090995	3645	3645	3645	3645	0
328	20240910	160500	93090995	3645	3645	3645	3645	0
329	20240910	160400	93090995	3645	3645	3645	3645	0
330	20240910	160300	93090995	3645	3645	3645	3645	0
331	20240910	160200	93090995	3645	3645	3645	3645	0
332	20240910	160100	93090995	3645	3645	3645	3645	280
333	20240910	160000	93090995	3645	3645	3645	3645	0
334	20240910	155900	93090995	3645	3645	3645	3645	0
335	20240910	155800	93090995	3645	3645	3645	3645	0
336	20240910	155700	93090995	3645	3645	3645	3645	0
337	20240910	155600	93090995	3645	3645	3645	3645	0
338	20240910	155500	93090995	3645	3645	3645	3645	0
339	20240910	155400	93090995	3645	3645	3645	3645	0
340	20240910	155300	93090995	3645	3645	3645	3645	0
341	20240910	155200	93090995	3645	3645	3645	3645	0
342	20240910	155100	93090995	3645	3645	3645	3645	0
343	20240910	155000	93090995	3645	3645	3645	3645	0
344	20240910	154900	93090995	3645	3645	3645	3645	0
345	20240910	154800	93090995	3645	3645	3645	3645	0
346	20240910	154700	93090995	3645	3645	3645	3645	0
347	20240910	154600	93090995	3645	3645	3645	3645	0
348	20240910	154500	93090995	3645	3645	3645	3645	0
349	20240910	154400	93090995	3645	3645	3645	3645	0
350	20240910	154300	93090995	3645	3645	3645	3645	0
351	20240910	154200	93090995	3645	3645	3645	3645	0
352	20240910	154100	93090995	3645	3645	3645	3645	0
353	20240910	154000	93090995	3645	3645	3645	3645	0
354	20240910	153900	93090995	3645	3645	3645	3645	0
355	20240910	153800	93090995	3645	3645	3645	3645	0
356	20240910	153700	93090995	3645	3645	3645	3645	0
357	20240910	153600	93090995	3645	3645	3645	3645	0
358	20240910	153500	93090995	3645	3645	3645	3645	0
359	20240910	153400	93090995	3645	3645	3645	3645	0
360	20240910	153300	93090995	3645	3645	3645	3645	0
361	20240910	153200	93090995	3645	3645	3645	3645	0
362	20240910	153100	93090995	3645	3645	3645	3645	280
363	20240910	153000	93090995	3645	3645	3645	3645	280
364	20240910	152900	92070395	3645	3645	3645	3645	0
365	20240910	152800	92070395	3645	3645	3645	3645	0
366	20240910	152700	92070395	3645	3645	3645	3645	0
367	20240910	152600	92070395	3645	3645	3645	3645	0
368	20240910	152500	92070395	3645	3645	3645	3645	0
369	20240910	152400	92070395	3645	3645	3645	3645	0
370	20240910	152300	92070395	3645	3645	3645	3645	0
371	20240910	152200	92070395	3645	3645	3645	3645	0
372	20240910	152100	92070395	3645	3645	3645	3645	0
373	20240910	152000	92070395	3645	3645	3645	3645	0
374	20240910	151900	92070395	3645	3645	3645	3645	0
375	20240910	151800	92070395	3645	3645	3645	3645	123
376	20240910	151700	91622060	3645	3645	3645	3645	0
377	20240910	151600	91622060	3645	3645	3645	3645	0
378	20240910	151500	91622060	3645	3645	3645	3645	10
379	20240910	151400	91585610	3640	3640	3640	3640	0
380	20240910	151300	91585610	3640	3640	3640	3640	20
381	20240910	151200	91512810	3640	3640	3640	3640	33
382	20240910	151100	91392690	3625	3630	3630	3625	202
383	20240910	151000	90659445	3630	3630	3640	3630	45
384	20240910	150900	90496075	3630	3630	3630	3630	0
385	20240910	150800	90496075	3630	3630	3630	3630	1
386	20240910	150700	90492445	3635	3635	3635	3635	0
387	20240910	150600	90492445	3635	3630	3635	3630	5
388	20240910	150500	90474290	3625	3630	3630	3625	93
389	20240910	150400	90136795	3625	3625	3625	3625	0
390	20240910	150300	90136795	3625	3625	3625	3625	2
391	20240910	150200	90129545	3625	3625	3635	3620	511
392	20240910	150100	88279570	3635	3635	3635	3635	1
393	20240910	150000	88275935	3620	3620	3620	3620	0
394	20240910	145900	88275935	3620	3620	3620	3620	0
395	20240910	145800	88275935	3620	3620	3620	3620	0
396	20240910	145700	88275935	3620	3625	3625	3620	410
397	20240910	145600	86791585	3630	3630	3630	3630	0
398	20240910	145500	86791585	3630	3630	3630	3630	75
399	20240910	145400	86519335	3630	3630	3630	3630	0
400	20240910	145300	86519335	3630	3630	3630	3630	0
401	20240910	145200	86519335	3630	3630	3630	3630	19
402	20240910	145100	86450365	3630	3630	3630	3630	0
403	20240910	145000	86450365	3630	3630	3630	3630	277
404	20240910	144900	85444855	3630	3630	3630	3630	0
405	20240910	144800	85444855	3630	3630	3630	3630	1
406	20240910	144700	85441225	3620	3620	3620	3620	1000
407	20240910	144600	81821225	3630	3630	3630	3630	3
408	20240910	144500	81810335	3625	3625	3625	3625	50
409	20240910	144400	81629085	3625	3625	3625	3625	0
410	20240910	144300	81629085	3625	3625	3625	3625	0
411	20240910	144200	81629085	3625	3625	3625	3625	0
412	20240910	144100	81629085	3625	3625	3625	3625	1
413	20240910	144000	81625460	3625	3625	3625	3625	0
414	20240910	143900	81625460	3625	3625	3625	3625	0
415	20240910	143800	81625460	3625	3625	3625	3625	0
416	20240910	143700	81625460	3625	3625	3625	3625	2
417	20240910	143600	81618210	3630	3630	3630	3630	0
418	20240910	143500	81618210	3630	3630	3630	3630	0
419	20240910	143400	81618210	3630	3630	3630	3630	1
420	20240910	143300	81614580	3635	3635	3635	3635	8
421	20240910	143200	81585500	3635	3630	3635	3630	49
422	20240910	143100	81407550	3625	3625	3625	3625	10
423	20240910	143000	81371300	3625	3625	3625	3625	0
424	20240910	142900	81371300	3625	3625	3625	3625	40
425	20240910	142800	81226300	3625	3625	3625	3625	250
426	20240910	142700	80320050	3625	3625	3625	3625	0
427	20240910	142600	80320050	3625	3625	3625	3625	0
428	20240910	142500	80320050	3625	3625	3625	3625	0
429	20240910	142400	80320050	3625	3625	3625	3625	0
430	20240910	142300	80320050	3625	3625	3625	3625	0
431	20240910	142200	80320050	3625	3625	3625	3625	0
432	20240910	142100	80320050	3625	3625	3625	3625	0
433	20240910	142000	80320050	3625	3625	3625	3625	312
434	20240910	141900	79189050	3625	3625	3625	3625	0
435	20240910	141800	79189050	3625	3625	3625	3625	0
436	20240910	141700	79189050	3625	3625	3625	3625	40
437	20240910	141600	79044050	3625	3625	3625	3625	0
438	20240910	141500	79044050	3625	3625	3625	3625	0
439	20240910	141400	79044050	3625	3625	3625	3625	2
440	20240910	141300	79036800	3625	3625	3625	3625	0
441	20240910	141200	79036800	3625	3625	3625	3625	0
442	20240910	141100	79036800	3625	3625	3625	3625	0
443	20240910	141000	79036800	3625	3625	3625	3625	0
444	20240910	140900	79036800	3625	3625	3625	3625	0
445	20240910	140800	79036800	3625	3625	3625	3625	0
446	20240910	140700	79036800	3625	3625	3625	3625	3
447	20240910	140600	79025925	3625	3625	3625	3625	0
448	20240910	140500	79025925	3625	3625	3625	3625	0
449	20240910	140400	79025925	3625	3625	3625	3625	0
450	20240910	140300	79025925	3625	3630	3630	3625	1000
451	20240910	140200	75400150	3645	3645	3645	3645	10
452	20240910	140100	75363700	3645	3645	3645	3645	0
453	20240910	140000	75363700	3645	3645	3645	3645	0
454	20240910	135900	75363700	3645	3645	3645	3645	0
455	20240910	135800	75363700	3645	3645	3645	3645	0
456	20240910	135700	75363700	3645	3645	3645	3645	0
457	20240910	135600	75363700	3645	3645	3645	3645	0
458	20240910	135500	75363700	3645	3645	3645	3645	0
459	20240910	135400	75363700	3645	3645	3645	3645	0
460	20240910	135300	75363700	3645	3645	3645	3645	0
461	20240910	135200	75363700	3645	3645	3645	3645	0
462	20240910	135100	75363700	3645	3630	3645	3630	2
463	20240910	135000	75356425	3630	3630	3630	3630	0
464	20240910	134900	75356425	3630	3630	3630	3630	0
465	20240910	134800	75356425	3630	3630	3630	3630	0
466	20240910	134700	75356425	3630	3630	3630	3630	0
467	20240910	134600	75356425	3630	3630	3630	3630	0
468	20240910	134500	75356425	3630	3630	3630	3630	19
469	20240910	134400	75287455	3630	3630	3630	3630	0
470	20240910	134300	75287455	3630	3630	3630	3630	77
471	20240910	134200	75007945	3655	3655	3655	3655	0
472	20240910	134100	75007945	3655	3655	3655	3655	0
473	20240910	134000	75007945	3655	3655	3655	3655	0
474	20240910	133900	75007945	3655	3655	3655	3655	0
475	20240910	133800	75007945	3655	3655	3655	3655	1
476	20240910	133700	75004290	3630	3630	3630	3630	0
477	20240910	133600	75004290	3630	3630	3630	3630	0
478	20240910	133500	75004290	3630	3630	3630	3630	0
479	20240910	133400	75004290	3630	3630	3630	3630	0
480	20240910	133300	75004290	3630	3630	3630	3630	0
481	20240910	133200	75004290	3630	3630	3630	3630	0
482	20240910	133100	75004290	3630	3630	3630	3630	0
483	20240910	133000	75004290	3630	3630	3630	3630	0
484	20240910	132900	75004290	3630	3630	3630	3630	9
485	20240910	132800	74971620	3630	3630	3630	3630	17
486	20240910	132700	74909910	3630	3630	3630	3630	0
487	20240910	132600	74909910	3630	3630	3630	3630	0
488	20240910	132500	74909910	3630	3630	3630	3630	0
489	20240910	132400	74909910	3630	3630	3630	3630	0
490	20240910	132300	74909910	3630	3630	3630	3630	59
491	20240910	132200	74695740	3625	3625	3625	3625	0
492	20240910	132100	74695740	3625	3625	3625	3625	0
493	20240910	132000	74695740	3625	3625	3625	3625	0
494	20240910	131900	74695740	3625	3625	3625	3625	0
495	20240910	131800	74695740	3625	3635	3635	3625	232
496	20240910	131700	73853285	3630	3630	3630	3630	0
497	20240910	131600	73853285	3630	3630	3630	3630	0
498	20240910	131500	73853285	3630	3630	3630	3630	0
499	20240910	131400	73853285	3630	3630	3630	3630	0
500	20240910	131300	73853285	3630	3630	3630	3630	0
501	20240910	131200	73853285	3630	3630	3630	3630	0
502	20240910	131100	73853285	3630	3630	3630	3630	0
503	20240910	131000	73853285	3630	3630	3630	3630	0
504	20240910	130900	73853285	3630	3630	3630	3630	0
505	20240910	130800	73853285	3630	3630	3630	3630	0
506	20240910	130700	73853285	3630	3630	3630	3630	2000
507	20240910	130600	66593285	3625	3625	3625	3625	300
508	20240910	130500	65505785	3655	3655	3655	3655	0
509	20240910	130400	65505785	3655	3655	3655	3655	0
510	20240910	130300	65505785	3655	3655	3655	3655	0
511	20240910	130200	65505785	3655	3625	3655	3625	26
512	20240910	130100	65411170	3625	3625	3625	3625	0
513	20240910	130000	65411170	3625	3625	3625	3625	0
514	20240910	125900	65411170	3625	3625	3625	3625	0
515	20240910	125800	65411170	3625	3630	3630	3625	350
516	20240910	125700	64141025	3650	3650	3650	3650	0
517	20240910	125600	64141025	3650	3650	3650	3650	0
518	20240910	125500	64141025	3650	3650	3650	3650	0
519	20240910	125400	64141025	3650	3650	3650	3650	12
520	20240910	125300	64097225	3635	3635	3635	3635	0
521	20240910	125200	64097225	3635	3635	3635	3635	0
522	20240910	125100	64097225	3635	3635	3635	3635	0
523	20240910	125000	64097225	3635	3635	3635	3635	27
524	20240910	124900	63999080	3630	3630	3630	3630	0
525	20240910	124800	63999080	3630	3630	3630	3630	0
526	20240910	124700	63999080	3630	3630	3630	3630	0
527	20240910	124600	63999080	3630	3630	3630	3630	0
528	20240910	124500	63999080	3630	3630	3630	3630	0
529	20240910	124400	63999080	3630	3630	3630	3630	0
530	20240910	124300	63999080	3630	3630	3630	3630	0
531	20240910	124200	63999080	3630	3630	3630	3630	0
532	20240910	124100	63999080	3630	3630	3630	3630	0
533	20240910	124000	63999080	3630	3630	3630	3630	0
534	20240910	123900	63999080	3630	3630	3630	3630	0
535	20240910	123800	63999080	3630	3630	3630	3630	0
536	20240910	123700	63999080	3630	3630	3630	3630	0
537	20240910	123600	63999080	3630	3630	3630	3630	0
538	20240910	123500	63999080	3630	3630	3630	3630	0
539	20240910	123400	63999080	3630	3630	3630	3630	0
540	20240910	123300	63999080	3630	3630	3630	3630	0
541	20240910	123200	63999080	3630	3630	3630	3630	0
542	20240910	123100	63999080	3630	3630	3630	3630	0
543	20240910	123000	63999080	3630	3630	3630	3630	0
544	20240910	122900	63999080	3630	3630	3630	3630	0
545	20240910	122800	63999080	3630	3630	3630	3630	0
546	20240910	122700	63999080	3630	3630	3630	3630	0
547	20240910	122600	63999080	3630	3630	3630	3630	0
548	20240910	122500	63999080	3630	3630	3630	3630	0
549	20240910	122400	63999080	3630	3630	3630	3630	0
550	20240910	122300	63999080	3630	3630	3630	3630	494
551	20240910	122200	62205860	3660	3660	3660	3660	0
552	20240910	122100	62205860	3660	3640	3660	3630	659
553	20240910	122000	59813160	3630	3630	3630	3630	0
554	20240910	121900	59813160	3630	3630	3630	3630	0
555	20240910	121800	59813160	3630	3630	3630	3630	0
556	20240910	121700	59813160	3630	3630	3630	3630	0
557	20240910	121600	59813160	3630	3635	3635	3630	755
558	20240910	121500	57072305	3630	3630	3630	3630	0
559	20240910	121400	57072305	3630	3630	3630	3630	0
560	20240910	121300	57072305	3630	3630	3630	3630	0
561	20240910	121200	57072305	3630	3630	3630	3630	0
562	20240910	121100	57072305	3630	3655	3655	3630	680
563	20240910	121000	54597760	3665	3665	3665	3665	0
564	20240910	120900	54597760	3665	3665	3665	3665	0
565	20240910	120800	54597760	3665	3665	3665	3665	0
566	20240910	120700	54597760	3665	3665	3665	3665	0
567	20240910	120600	54597760	3665	3665	3665	3665	0
568	20240910	120500	54597760	3665	3665	3665	3665	0
569	20240910	120400	54597760	3665	3665	3665	3665	0
570	20240910	120300	54597760	3665	3665	3665	3665	0
571	20240910	120200	54597760	3665	3665	3665	3665	0
572	20240910	120100	54597760	3665	3665	3665	3665	2
573	20240910	120000	54590430	3665	3665	3665	3665	0
574	20240910	115900	54590430	3665	3665	3665	3665	0
575	20240910	115800	54590430	3665	3665	3665	3665	0
576	20240910	115700	54590430	3665	3665	3665	3665	0
577	20240910	115600	54590430	3665	3665	3665	3665	0
578	20240910	115500	54590430	3665	3665	3665	3665	0
579	20240910	115400	54590430	3665	3665	3665	3665	0
580	20240910	115300	54590430	3665	3665	3665	3665	0
581	20240910	115200	54590430	3665	3665	3665	3665	0
582	20240910	115100	54590430	3665	3665	3665	3665	0
583	20240910	115000	54590430	3665	3665	3665	3665	0
584	20240910	114900	54590430	3665	3665	3665	3665	0
585	20240910	114800	54590430	3665	3665	3665	3665	0
586	20240910	114700	54590430	3665	3665	3665	3665	0
587	20240910	114600	54590430	3665	3665	3665	3665	0
588	20240910	114500	54590430	3665	3665	3665	3665	0
589	20240910	114400	54590430	3665	3665	3665	3665	0
590	20240910	114300	54590430	3665	3665	3665	3665	18
591	20240910	114200	54524460	3650	3650	3650	3650	0
592	20240910	114100	54524460	3650	3650	3650	3650	0
593	20240910	114000	54524460	3650	3650	3650	3650	0
594	20240910	113900	54524460	3650	3650	3650	3650	0
595	20240910	113800	54524460	3650	3650	3650	3650	0
596	20240910	113700	54524460	3650	3650	3650	3650	50
597	20240910	113600	54341960	3635	3635	3635	3635	0
598	20240910	113500	54341960	3635	3635	3635	3635	0
599	20240910	113400	54341960	3635	3635	3635	3635	0
600	20240910	113300	54341960	3635	3635	3635	3635	0
601	20240910	113200	54341960	3635	3635	3635	3635	0
602	20240910	113100	54341960	3635	3635	3635	3635	0
603	20240910	113000	54341960	3635	3635	3635	3635	0
604	20240910	112900	54341960	3635	3635	3635	3635	0
605	20240910	112800	54341960	3635	3635	3635	3635	0
606	20240910	112700	54341960	3635	3635	3635	3635	0
607	20240910	112600	54341960	3635	3635	3635	3635	0
608	20240910	112500	54341960	3635	3635	3635	3635	0
609	20240910	112400	54341960	3635	3635	3635	3635	5
610	20240910	112300	54323785	3635	3635	3635	3635	0
611	20240910	112200	54323785	3635	3640	3640	3635	255
612	20240910	112100	53396785	3670	3660	3670	3660	18
613	20240910	112000	53330825	3665	3635	3665	3635	33
614	20240910	111900	53210040	3635	3635	3635	3635	0
615	20240910	111800	53210040	3635	3635	3635	3635	0
616	20240910	111700	53210040	3635	3635	3635	3635	0
617	20240910	111600	53210040	3635	3635	3635	3635	0
618	20240910	111500	53210040	3635	3635	3635	3635	0
619	20240910	111400	53210040	3635	3635	3635	3635	145
620	20240910	111300	52682965	3635	3635	3635	3635	0
621	20240910	111200	52682965	3635	3635	3635	3635	0
622	20240910	111100	52682965	3635	3635	3635	3635	55
623	20240910	111000	52483040	3635	3635	3635	3635	0
624	20240910	110900	52483040	3635	3635	3635	3635	50
625	20240910	110800	52301290	3635	3635	3635	3635	60
626	20240910	110700	52083190	3635	3635	3635	3635	0
627	20240910	110600	52083190	3635	3635	3635	3635	0
628	20240910	110500	52083190	3635	3635	3635	3635	228
629	20240910	110400	51254410	3635	3635	3635	3635	0
630	20240910	110300	51254410	3635	3650	3650	3635	200
631	20240910	110200	50526305	3655	3655	3655	3655	1
632	20240910	110100	50522650	3665	3665	3665	3665	0
633	20240910	110000	50522650	3665	3665	3665	3665	1
634	20240910	105900	50518985	3650	3650	3650	3650	0
635	20240910	105800	50518985	3650	3650	3650	3650	0
636	20240910	105700	50518985	3650	3650	3650	3650	0
637	20240910	105600	50518985	3650	3650	3650	3650	0
638	20240910	105500	50518985	3650	3650	3650	3650	0
639	20240910	105400	50518985	3650	3650	3650	3650	0
640	20240910	105300	50518985	3650	3650	3650	3650	0
641	20240910	105200	50518985	3650	3650	3650	3650	0
642	20240910	105100	50518985	3650	3650	3650	3650	0
643	20240910	105000	50518985	3650	3650	3650	3650	0
644	20240910	104900	50518985	3650	3650	3650	3650	0
645	20240910	104800	50518985	3650	3650	3650	3650	94
646	20240910	104700	50175885	3650	3650	3650	3650	0
647	20240910	104600	50175885	3650	3650	3650	3650	6
648	20240910	104500	50153985	3650	3650	3650	3650	0
649	20240910	104400	50153985	3650	3650	3650	3650	0
650	20240910	104300	50153985	3650	3650	3650	3650	214
651	20240910	104200	49372885	3650	3650	3650	3650	2
652	20240910	104100	49365585	3650	3650	3650	3650	0
653	20240910	104000	49365585	3650	3650	3650	3650	0
654	20240910	103900	49365585	3650	3650	3650	3650	0
655	20240910	103800	49365585	3650	3650	3650	3650	0
656	20240910	103700	49365585	3650	3650	3650	3650	15
657	20240910	103600	49310835	3650	3650	3650	3650	0
658	20240910	103500	49310835	3650	3650	3650	3650	0
659	20240910	103400	49310835	3650	3650	3650	3650	0
660	20240910	103300	49310835	3650	3650	3650	3650	6
661	20240910	103200	49288935	3650	3650	3650	3650	0
662	20240910	103100	49288935	3650	3650	3650	3650	66
663	20240910	103000	49048035	3670	3670	3670	3670	0
664	20240910	102900	49048035	3670	3670	3670	3670	0
665	20240910	102800	49048035	3670	3670	3670	3670	0
666	20240910	102700	49048035	3670	3670	3670	3670	0
667	20240910	102600	49048035	3670	3670	3670	3670	0
668	20240910	102500	49048035	3670	3670	3670	3670	0
669	20240910	102400	49048035	3670	3670	3670	3670	0
670	20240910	102300	49048035	3670	3670	3670	3670	0
671	20240910	102200	49048035	3670	3670	3670	3670	0
672	20240910	102100	49048035	3670	3670	3670	3670	0
673	20240910	102000	49048035	3670	3670	3670	3670	0
674	20240910	101900	49048035	3670	3670	3670	3670	0
675	20240910	101800	49048035	3670	3640	3670	3635	28
676	20240910	101700	48946085	3640	3645	3645	3640	129
677	20240910	101600	48476240	3645	3645	3645	3645	3
678	20240910	101500	48465305	3645	3640	3645	3640	43
679	20240910	101400	48308585	3645	3645	3645	3645	82
680	20240910	101300	48009695	3645	3650	3650	3645	2
681	20240910	101200	48002400	3655	3655	3655	3655	4
682	20240910	101100	47987780	3670	3670	3670	3670	0
683	20240910	101000	47987780	3670	3670	3670	3670	0
684	20240910	100900	47987780	3670	3670	3670	3670	0
685	20240910	100800	47987780	3670	3670	3670	3670	0
686	20240910	100700	47987780	3670	3670	3670	3670	0
687	20240910	100600	47987780	3670	3670	3670	3670	50
688	20240910	100500	47804280	3680	3680	3680	3680	0
689	20240910	100400	47804280	3680	3680	3680	3680	0
690	20240910	100300	47804280	3680	3680	3680	3680	5
691	20240910	100200	47785880	3680	3680	3680	3680	5
692	20240910	100100	47767480	3680	3665	3680	3665	200
693	20240910	100000	47032205	3665	3665	3665	3665	20
694	20240910	095900	46958905	3670	3670	3670	3670	0
695	20240910	095800	46958905	3670	3660	3670	3660	75
696	20240910	095700	46684365	3660	3650	3660	3590	4623
697	20240910	095600	29945060	3670	3670	3670	3670	1
698	20240910	095500	29941390	3650	3650	3650	3650	3
699	20240910	095400	29930440	3655	3650	3655	3650	105
700	20240910	095300	29547185	3655	3655	3655	3655	14
701	20240910	095200	29496015	3665	3665	3665	3665	1
702	20240910	095100	29492350	3670	3670	3670	3670	1
703	20240910	095000	29488680	3650	3660	3660	3650	1009
704	20240910	094900	25802235	3665	3665	3665	3665	0
705	20240910	094800	25802235	3665	3665	3665	3665	4
706	20240910	094700	25787575	3665	3665	3665	3665	202
707	20240910	094600	25047245	3665	3665	3665	3665	2
708	20240910	094500	25039915	3670	3655	3670	3655	1367
709	20240910	094400	20043455	3670	3670	3670	3670	0
710	20240910	094300	20043455	3670	3665	3670	3665	225
711	20240910	094200	19218235	3670	3670	3670	3670	0
712	20240910	094100	19218235	3670	3670	3670	3670	0
713	20240910	094000	19218235	3670	3660	3670	3660	62
714	20240910	093900	18991305	3660	3660	3660	3660	0
715	20240910	093800	18991305	3660	3660	3660	3660	0
716	20240910	093700	18991305	3660	3660	3660	3660	300
717	20240910	093600	17893305	3660	3660	3660	3660	20
718	20240910	093500	17820105	3660	3660	3660	3660	341
719	20240910	093400	16572045	3660	3660	3660	3660	0
720	20240910	093300	16572045	3660	3660	3660	3660	306
721	20240910	093200	15452085	3665	3665	3665	3665	0
722	20240910	093100	15452085	3665	3665	3665	3665	50
723	20240910	093000	15268835	3665	3665	3665	3665	0
724	20240910	092900	15268835	3665	3665	3665	3665	16
725	20240910	092800	15210195	3670	3670	3670	3670	0
726	20240910	092700	15210195	3670	3670	3670	3670	0
727	20240910	092600	15210195	3670	3670	3670	3670	65
728	20240910	092500	14971645	3685	3680	3685	3680	59
729	20240910	092400	14754280	3675	3675	3675	3675	1
730	20240910	092300	14750605	3675	3675	3675	3675	46
731	20240910	092200	14581555	3655	3655	3655	3655	0
732	20240910	092100	14581555	3655	3655	3655	3655	13
733	20240910	092000	14534040	3655	3655	3655	3655	0
734	20240910	091900	14534040	3655	3660	3660	3655	565
735	20240910	091800	12468610	3660	3660	3660	3660	0
736	20240910	091700	12468610	3660	3660	3660	3660	0
737	20240910	091600	12468610	3660	3680	3680	3655	62
738	20240910	091500	12241675	3655	3680	3680	3655	2
739	20240910	091400	12234340	3650	3670	3670	3650	610
740	20240910	091300	9997085	3670	3680	3680	3670	302
741	20240910	091200	8888545	3680	3680	3680	3680	20
742	20240910	091100	8814945	3680	3680	3680	3680	0
743	20240910	091000	8814945	3680	3675	3680	3675	59
744	20240910	090900	8598005	3650	3650	3650	3650	465
745	20240910	090800	6900755	3650	3660	3665	3650	1008
746	20240910	090700	3213970	3665	3665	3665	3665	0
747	20240910	090600	3213970	3665	3665	3665	3665	65
748	20240910	090500	2975745	3685	3685	3685	3685	0
749	20240910	090400	2975745	3685	3680	3685	3680	82
750	20240910	090300	2673855	3675	3675	3675	3675	128
751	20240910	090200	2203455	3660	3675	3675	3660	401
752	20240910	090100	735780	3670	3660	3670	3660	75
753	20240910	090000	460905	3665	3655	3665	3655	126