KissMeData/348950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211100	954129805	3595	3595	3595	3595	3526
3	20240910	211000	954129805	3595	3595	3595	3595	0
4	20240910	210900	954129805	3595	3595	3595	3595	0
5	20240910	210800	954129805	3595	3595	3595	3595	0
6	20240910	210700	954129805	3595	3595	3595	3595	0
7	20240910	210600	954129805	3595	3595	3595	3595	0
8	20240910	210500	954129805	3595	3595	3595	3595	0
9	20240910	210400	954129805	3595	3595	3595	3595	0
10	20240910	210300	954129805	3595	3595	3595	3595	0
11	20240910	210200	954129805	3595	3595	3595	3595	0
12	20240910	210100	954129805	3595	3595	3595	3595	0
13	20240910	210000	954129805	3595	3595	3595	3595	0
14	20240910	205900	954129805	3595	3595	3595	3595	0
15	20240910	205800	954129805	3595	3595	3595	3595	0
16	20240910	205700	954129805	3595	3595	3595	3595	0
17	20240910	205600	954129805	3595	3595	3595	3595	0
18	20240910	205500	954129805	3595	3595	3595	3595	0
19	20240910	205400	954129805	3595	3595	3595	3595	0
20	20240910	205300	954129805	3595	3595	3595	3595	0
21	20240910	205200	954129805	3595	3595	3595	3595	0
22	20240910	205100	954129805	3595	3595	3595	3595	0
23	20240910	205000	954129805	3595	3595	3595	3595	0
24	20240910	204900	954129805	3595	3595	3595	3595	0
25	20240910	204800	954129805	3595	3595	3595	3595	0
26	20240910	204700	954129805	3595	3595	3595	3595	0
27	20240910	204600	954129805	3595	3595	3595	3595	0
28	20240910	204500	954129805	3595	3595	3595	3595	0
29	20240910	204400	954129805	3595	3595	3595	3595	0
30	20240910	204300	954129805	3595	3595	3595	3595	0
31	20240910	204200	954129805	3595	3595	3595	3595	0
32	20240910	204100	954129805	3595	3595	3595	3595	3526
33	20240910	204000	954129805	3595	3595	3595	3595	0
34	20240910	203900	954129805	3595	3595	3595	3595	0
35	20240910	203800	954129805	3595	3595	3595	3595	0
36	20240910	203700	954129805	3595	3595	3595	3595	0
37	20240910	203600	954129805	3595	3595	3595	3595	0
38	20240910	203500	954129805	3595	3595	3595	3595	0
39	20240910	203400	954129805	3595	3595	3595	3595	0
40	20240910	203300	954129805	3595	3595	3595	3595	0
41	20240910	203200	954129805	3595	3595	3595	3595	0
42	20240910	203100	954129805	3595	3595	3595	3595	0
43	20240910	203000	954129805	3595	3595	3595	3595	0
44	20240910	202900	954129805	3595	3595	3595	3595	0
45	20240910	202800	954129805	3595	3595	3595	3595	0
46	20240910	202700	954129805	3595	3595	3595	3595	0
47	20240910	202600	954129805	3595	3595	3595	3595	0
48	20240910	202500	954129805	3595	3595	3595	3595	0
49	20240910	202400	954129805	3595	3595	3595	3595	0
50	20240910	202300	954129805	3595	3595	3595	3595	0
51	20240910	202200	954129805	3595	3595	3595	3595	0
52	20240910	202100	954129805	3595	3595	3595	3595	0
53	20240910	202000	954129805	3595	3595	3595	3595	0
54	20240910	201900	954129805	3595	3595	3595	3595	0
55	20240910	201800	954129805	3595	3595	3595	3595	0
56	20240910	201700	954129805	3595	3595	3595	3595	0
57	20240910	201600	954129805	3595	3595	3595	3595	0
58	20240910	201500	954129805	3595	3595	3595	3595	0
59	20240910	201400	954129805	3595	3595	3595	3595	0
60	20240910	201300	954129805	3595	3595	3595	3595	0
61	20240910	201200	954129805	3595	3595	3595	3595	0
62	20240910	201100	954129805	3595	3595	3595	3595	3526
63	20240910	201000	954129805	3595	3595	3595	3595	0
64	20240910	200900	954129805	3595	3595	3595	3595	0
65	20240910	200800	954129805	3595	3595	3595	3595	0
66	20240910	200700	954129805	3595	3595	3595	3595	0
67	20240910	200600	954129805	3595	3595	3595	3595	0
68	20240910	200500	954129805	3595	3595	3595	3595	0
69	20240910	200400	954129805	3595	3595	3595	3595	0
70	20240910	200300	954129805	3595	3595	3595	3595	0
71	20240910	200200	954129805	3595	3595	3595	3595	0
72	20240910	200100	954129805	3595	3595	3595	3595	0
73	20240910	200000	954129805	3595	3595	3595	3595	0
74	20240910	195900	954129805	3595	3595	3595	3595	0
75	20240910	195800	954129805	3595	3595	3595	3595	0
76	20240910	195700	954129805	3595	3595	3595	3595	0
77	20240910	195600	954129805	3595	3595	3595	3595	0
78	20240910	195500	954129805	3595	3595	3595	3595	0
79	20240910	195400	954129805	3595	3595	3595	3595	0
80	20240910	195300	954129805	3595	3595	3595	3595	0
81	20240910	195200	954129805	3595	3595	3595	3595	0
82	20240910	195100	954129805	3595	3595	3595	3595	0
83	20240910	195000	954129805	3595	3595	3595	3595	0
84	20240910	194900	954129805	3595	3595	3595	3595	0
85	20240910	194800	954129805	3595	3595	3595	3595	0
86	20240910	194700	954129805	3595	3595	3595	3595	0
87	20240910	194600	954129805	3595	3595	3595	3595	0
88	20240910	194500	954129805	3595	3595	3595	3595	0
89	20240910	194400	954129805	3595	3595	3595	3595	0
90	20240910	194300	954129805	3595	3595	3595	3595	0
91	20240910	194200	954129805	3595	3595	3595	3595	0
92	20240910	194100	954129805	3595	3595	3595	3595	3526
93	20240910	194000	954129805	3595	3595	3595	3595	0
94	20240910	193900	954129805	3595	3595	3595	3595	0
95	20240910	193800	954129805	3595	3595	3595	3595	0
96	20240910	193700	954129805	3595	3595	3595	3595	0
97	20240910	193600	954129805	3595	3595	3595	3595	0
98	20240910	193500	954129805	3595	3595	3595	3595	0
99	20240910	193400	954129805	3595	3595	3595	3595	0
100	20240910	193300	954129805	3595	3595	3595	3595	0
101	20240910	193200	954129805	3595	3595	3595	3595	0
102	20240910	193100	954129805	3595	3595	3595	3595	0
103	20240910	193000	954129805	3595	3595	3595	3595	0
104	20240910	192900	954129805	3595	3595	3595	3595	0
105	20240910	192800	954129805	3595	3595	3595	3595	0
106	20240910	192700	954129805	3595	3595	3595	3595	0
107	20240910	192600	954129805	3595	3595	3595	3595	0
108	20240910	192500	954129805	3595	3595	3595	3595	0
109	20240910	192400	954129805	3595	3595	3595	3595	0
110	20240910	192300	954129805	3595	3595	3595	3595	0
111	20240910	192200	954129805	3595	3595	3595	3595	0
112	20240910	192100	954129805	3595	3595	3595	3595	0
113	20240910	192000	954129805	3595	3595	3595	3595	0
114	20240910	191900	954129805	3595	3595	3595	3595	0
115	20240910	191800	954129805	3595	3595	3595	3595	0
116	20240910	191700	954129805	3595	3595	3595	3595	0
117	20240910	191600	954129805	3595	3595	3595	3595	0
118	20240910	191500	954129805	3595	3595	3595	3595	0
119	20240910	191400	954129805	3595	3595	3595	3595	0
120	20240910	191300	954129805	3595	3595	3595	3595	0
121	20240910	191200	954129805	3595	3595	3595	3595	0
122	20240910	191100	954129805	3595	3595	3595	3595	3526
123	20240910	191000	954129805	3595	3595	3595	3595	0
124	20240910	190900	954129805	3595	3595	3595	3595	0
125	20240910	190800	954129805	3595	3595	3595	3595	0
126	20240910	190700	954129805	3595	3595	3595	3595	0
127	20240910	190600	954129805	3595	3595	3595	3595	0
128	20240910	190500	954129805	3595	3595	3595	3595	0
129	20240910	190400	954129805	3595	3595	3595	3595	0
130	20240910	190300	954129805	3595	3595	3595	3595	0
131	20240910	190200	954129805	3595	3595	3595	3595	0
132	20240910	190100	954129805	3595	3595	3595	3595	0
133	20240910	190000	954129805	3595	3595	3595	3595	0
134	20240910	185900	954129805	3595	3595	3595	3595	0
135	20240910	185800	954129805	3595	3595	3595	3595	0
136	20240910	185700	954129805	3595	3595	3595	3595	0
137	20240910	185600	954129805	3595	3595	3595	3595	0
138	20240910	185500	954129805	3595	3595	3595	3595	0
139	20240910	185400	954129805	3595	3595	3595	3595	0
140	20240910	185300	954129805	3595	3595	3595	3595	0
141	20240910	185200	954129805	3595	3595	3595	3595	0
142	20240910	185100	954129805	3595	3595	3595	3595	0
143	20240910	185000	954129805	3595	3595	3595	3595	0
144	20240910	184900	954129805	3595	3595	3595	3595	0
145	20240910	184800	954129805	3595	3595	3595	3595	0
146	20240910	184700	954129805	3595	3595	3595	3595	0
147	20240910	184600	954129805	3595	3595	3595	3595	0
148	20240910	184500	954129805	3595	3595	3595	3595	0
149	20240910	184400	954129805	3595	3595	3595	3595	0
150	20240910	184300	954129805	3595	3595	3595	3595	0
151	20240910	184200	954129805	3595	3595	3595	3595	0
152	20240910	184100	954129805	3595	3595	3595	3595	3526
153	20240910	184000	954129805	3595	3595	3595	3595	0
154	20240910	183900	954129805	3595	3595	3595	3595	0
155	20240910	183800	954129805	3595	3595	3595	3595	0
156	20240910	183700	954129805	3595	3595	3595	3595	0
157	20240910	183600	954129805	3595	3595	3595	3595	0
158	20240910	183500	954129805	3595	3595	3595	3595	0
159	20240910	183400	954129805	3595	3595	3595	3595	0
160	20240910	183300	954129805	3595	3595	3595	3595	0
161	20240910	183200	954129805	3595	3595	3595	3595	0
162	20240910	183100	954129805	3595	3595	3595	3595	0
163	20240910	183000	954129805	3595	3595	3595	3595	0
164	20240910	182900	954129805	3595	3595	3595	3595	0
165	20240910	182800	954129805	3595	3595	3595	3595	0
166	20240910	182700	954129805	3595	3595	3595	3595	0
167	20240910	182600	954129805	3595	3595	3595	3595	0
168	20240910	182500	954129805	3595	3595	3595	3595	0
169	20240910	182400	954129805	3595	3595	3595	3595	0
170	20240910	182300	954129805	3595	3595	3595	3595	0
171	20240910	182200	954129805	3595	3595	3595	3595	0
172	20240910	182100	954129805	3595	3595	3595	3595	0
173	20240910	182000	954129805	3595	3595	3595	3595	0
174	20240910	181900	954129805	3595	3595	3595	3595	0
175	20240910	181800	954129805	3595	3595	3595	3595	0
176	20240910	181700	954129805	3595	3595	3595	3595	0
177	20240910	181600	954129805	3595	3595	3595	3595	0
178	20240910	181500	954129805	3595	3595	3595	3595	0
179	20240910	181400	954129805	3595	3595	3595	3595	0
180	20240910	181300	954129805	3595	3595	3595	3595	0
181	20240910	181200	954129805	3595	3595	3595	3595	0
182	20240910	181100	954129805	3595	3595	3595	3595	3526
183	20240910	181000	954129805	3595	3595	3595	3595	0
184	20240910	180900	954129805	3595	3595	3595	3595	0
185	20240910	180800	954129805	3595	3595	3595	3595	0
186	20240910	180700	954129805	3595	3595	3595	3595	0
187	20240910	180600	954129805	3595	3595	3595	3595	0
188	20240910	180500	954129805	3595	3595	3595	3595	0
189	20240910	180400	954129805	3595	3595	3595	3595	0
190	20240910	180300	954129805	3595	3595	3595	3595	0
191	20240910	180200	954129805	3595	3595	3595	3595	0
192	20240910	180100	954129805	3595	3595	3595	3595	0
193	20240910	180000	954129805	3595	3595	3595	3595	0
194	20240910	175900	954129805	3595	3595	3595	3595	0
195	20240910	175800	954129805	3595	3595	3595	3595	0
196	20240910	175700	954129805	3595	3595	3595	3595	0
197	20240910	175600	954129805	3595	3595	3595	3595	0
198	20240910	175500	954129805	3595	3595	3595	3595	0
199	20240910	175400	954129805	3595	3595	3595	3595	0
200	20240910	175300	954129805	3595	3595	3595	3595	0
201	20240910	175200	954129805	3595	3595	3595	3595	0
202	20240910	175100	954129805	3595	3595	3595	3595	0
203	20240910	175000	954129805	3595	3595	3595	3595	0
204	20240910	174900	954129805	3595	3595	3595	3595	0
205	20240910	174800	954129805	3595	3595	3595	3595	0
206	20240910	174700	954129805	3595	3595	3595	3595	0
207	20240910	174600	954129805	3595	3595	3595	3595	0
208	20240910	174500	954129805	3595	3595	3595	3595	0
209	20240910	174400	954129805	3595	3595	3595	3595	0
210	20240910	174300	954129805	3595	3595	3595	3595	0
211	20240910	174200	954129805	3595	3595	3595	3595	0
212	20240910	174100	954129805	3595	3595	3595	3595	3526
213	20240910	174000	954129805	3595	3595	3595	3595	0
214	20240910	173900	954129805	3595	3595	3595	3595	0
215	20240910	173800	954129805	3595	3595	3595	3595	0
216	20240910	173700	954129805	3595	3595	3595	3595	0
217	20240910	173600	954129805	3595	3595	3595	3595	0
218	20240910	173500	954129805	3595	3595	3595	3595	0
219	20240910	173400	954129805	3595	3595	3595	3595	0
220	20240910	173300	954129805	3595	3595	3595	3595	0
221	20240910	173200	954129805	3595	3595	3595	3595	0
222	20240910	173100	954129805	3595	3595	3595	3595	0
223	20240910	173000	954129805	3595	3595	3595	3595	0
224	20240910	172900	954129805	3595	3595	3595	3595	0
225	20240910	172800	954129805	3595	3595	3595	3595	0
226	20240910	172700	954129805	3595	3595	3595	3595	0
227	20240910	172600	954129805	3595	3595	3595	3595	0
228	20240910	172500	954129805	3595	3595	3595	3595	0
229	20240910	172400	954129805	3595	3595	3595	3595	0
230	20240910	172300	954129805	3595	3595	3595	3595	0
231	20240910	172200	954129805	3595	3595	3595	3595	0
232	20240910	172100	954129805	3595	3595	3595	3595	0
233	20240910	172000	954129805	3595	3595	3595	3595	0
234	20240910	171900	954129805	3595	3595	3595	3595	0
235	20240910	171800	954129805	3595	3595	3595	3595	0
236	20240910	171700	954129805	3595	3595	3595	3595	0
237	20240910	171600	954129805	3595	3595	3595	3595	0
238	20240910	171500	954129805	3595	3595	3595	3595	0
239	20240910	171400	954129805	3595	3595	3595	3595	0
240	20240910	171300	954129805	3595	3595	3595	3595	0
241	20240910	171200	954129805	3595	3595	3595	3595	0
242	20240910	171100	954129805	3595	3595	3595	3595	3526
243	20240910	171000	954129805	3595	3595	3595	3595	0
244	20240910	170900	954129805	3595	3595	3595	3595	0
245	20240910	170800	954129805	3595	3595	3595	3595	0
246	20240910	170700	954129805	3595	3595	3595	3595	0
247	20240910	170600	954129805	3595	3595	3595	3595	0
248	20240910	170500	954129805	3595	3595	3595	3595	0
249	20240910	170400	954129805	3595	3595	3595	3595	0
250	20240910	170300	954129805	3595	3595	3595	3595	0
251	20240910	170200	954129805	3595	3595	3595	3595	0
252	20240910	170100	954129805	3595	3595	3595	3595	0
253	20240910	170000	954129805	3595	3595	3595	3595	0
254	20240910	165900	954129805	3595	3595	3595	3595	0
255	20240910	165800	954129805	3595	3595	3595	3595	0
256	20240910	165700	954129805	3595	3595	3595	3595	0
257	20240910	165600	954129805	3595	3595	3595	3595	0
258	20240910	165500	954129805	3595	3595	3595	3595	0
259	20240910	165400	954129805	3595	3595	3595	3595	0
260	20240910	165300	954129805	3595	3595	3595	3595	0
261	20240910	165200	954129805	3595	3595	3595	3595	0
262	20240910	165100	954129805	3595	3595	3595	3595	0
263	20240910	165000	954129805	3595	3595	3595	3595	0
264	20240910	164900	954129805	3595	3595	3595	3595	0
265	20240910	164800	954129805	3595	3595	3595	3595	0
266	20240910	164700	954129805	3595	3595	3595	3595	0
267	20240910	164600	954129805	3595	3595	3595	3595	0
268	20240910	164500	954129805	3595	3595	3595	3595	0
269	20240910	164400	954129805	3595	3595	3595	3595	0
270	20240910	164300	954129805	3595	3595	3595	3595	0
271	20240910	164200	954129805	3595	3595	3595	3595	0
272	20240910	164100	954129805	3595	3595	3595	3595	3526
273	20240910	164000	954129805	3595	3595	3595	3595	0
274	20240910	163900	954129805	3595	3595	3595	3595	0
275	20240910	163800	954129805	3595	3595	3595	3595	0
276	20240910	163700	954129805	3595	3595	3595	3595	0
277	20240910	163600	954129805	3595	3595	3595	3595	0
278	20240910	163500	954129805	3595	3595	3595	3595	0
279	20240910	163400	954129805	3595	3595	3595	3595	0
280	20240910	163300	954129805	3595	3595	3595	3595	0
281	20240910	163200	954129805	3595	3595	3595	3595	0
282	20240910	163100	954129805	3595	3595	3595	3595	0
283	20240910	163000	954129805	3595	3595	3595	3595	0
284	20240910	162900	954129805	3595	3595	3595	3595	0
285	20240910	162800	954129805	3595	3595	3595	3595	0
286	20240910	162700	954129805	3595	3595	3595	3595	0
287	20240910	162600	954129805	3595	3595	3595	3595	0
288	20240910	162500	954129805	3595	3595	3595	3595	0
289	20240910	162400	954129805	3595	3595	3595	3595	0
290	20240910	162300	954129805	3595	3595	3595	3595	0
291	20240910	162200	954129805	3595	3595	3595	3595	0
292	20240910	162100	954129805	3595	3595	3595	3595	0
293	20240910	162000	954129805	3595	3595	3595	3595	0
294	20240910	161900	954129805	3595	3595	3595	3595	0
295	20240910	161800	954129805	3595	3595	3595	3595	0
296	20240910	161700	954129805	3595	3595	3595	3595	0
297	20240910	161600	954129805	3595	3595	3595	3595	0
298	20240910	161500	954129805	3595	3595	3595	3595	0
299	20240910	161400	954129805	3595	3595	3595	3595	0
300	20240910	161300	954129805	3595	3595	3595	3595	0
301	20240910	161200	954129805	3595	3595	3595	3595	0
302	20240910	161100	954129805	3595	3595	3595	3595	3526
303	20240910	161000	954129805	3595	3595	3595	3595	0
304	20240910	160900	954129805	3595	3595	3595	3595	0
305	20240910	160800	954129805	3595	3595	3595	3595	0
306	20240910	160700	954129805	3595	3595	3595	3595	0
307	20240910	160600	954129805	3595	3595	3595	3595	0
308	20240910	160500	954129805	3595	3595	3595	3595	0
309	20240910	160400	954129805	3595	3595	3595	3595	0
310	20240910	160300	954129805	3595	3595	3595	3595	0
311	20240910	160200	954129805	3595	3595	3595	3595	0
312	20240910	160100	954129805	3595	3595	3595	3595	0
313	20240910	160000	954129805	3595	3595	3595	3595	0
314	20240910	155900	954129805	3595	3595	3595	3595	0
315	20240910	155800	954129805	3595	3595	3595	3595	0
316	20240910	155700	954129805	3595	3595	3595	3595	0
317	20240910	155600	954129805	3595	3595	3595	3595	0
318	20240910	155500	954129805	3595	3595	3595	3595	0
319	20240910	155400	954129805	3595	3595	3595	3595	0
320	20240910	155300	954129805	3595	3595	3595	3595	0
321	20240910	155200	954129805	3595	3595	3595	3595	0
322	20240910	155100	954129805	3595	3595	3595	3595	0
323	20240910	155000	954129805	3595	3595	3595	3595	0
324	20240910	154900	954129805	3595	3595	3595	3595	0
325	20240910	154800	954129805	3595	3595	3595	3595	0
326	20240910	154700	954129805	3595	3595	3595	3595	0
327	20240910	154600	954129805	3595	3595	3595	3595	0
328	20240910	154500	954129805	3595	3595	3595	3595	0
329	20240910	154400	954129805	3595	3595	3595	3595	0
330	20240910	154300	954129805	3595	3595	3595	3595	0
331	20240910	154200	954129805	3595	3595	3595	3595	0
332	20240910	154100	954129805	3595	3595	3595	3595	3526
333	20240910	154000	954129805	3595	3595	3595	3595	0
334	20240910	153900	954129805	3595	3595	3595	3595	0
335	20240910	153800	954129805	3595	3595	3595	3595	0
336	20240910	153700	954129805	3595	3595	3595	3595	0
337	20240910	153600	954129805	3595	3595	3595	3595	0
338	20240910	153500	954129805	3595	3595	3595	3595	0
339	20240910	153400	954129805	3595	3595	3595	3595	0
340	20240910	153300	954129805	3595	3595	3595	3595	0
341	20240910	153200	954129805	3595	3595	3595	3595	0
342	20240910	153100	954129805	3595	3595	3595	3595	0
343	20240910	153000	954129805	3595	3595	3595	3595	3526
344	20240910	152900	941453835	3595	3595	3595	3595	0
345	20240910	152800	941453835	3595	3595	3595	3595	0
346	20240910	152700	941453835	3595	3595	3595	3595	0
347	20240910	152600	941453835	3595	3595	3595	3595	0
348	20240910	152500	941453835	3595	3595	3595	3595	0
349	20240910	152400	941453835	3595	3595	3595	3595	0
350	20240910	152300	941453835	3595	3595	3595	3595	0
351	20240910	152200	941453835	3595	3595	3595	3595	0
352	20240910	152100	941453835	3595	3595	3595	3595	0
353	20240910	152000	941453835	3595	3595	3595	3595	0
354	20240910	151900	941453835	3595	3590	3595	3590	984
355	20240910	151800	937916450	3595	3595	3595	3590	1148
356	20240910	151700	933789415	3595	3590	3595	3590	5826
357	20240910	151600	912852070	3590	3590	3590	3590	7
358	20240910	151500	912826940	3590	3590	3590	3585	2275
359	20240910	151400	904659695	3590	3585	3595	3585	6182
360	20240910	151300	882465035	3585	3585	3590	3585	3757
361	20240910	151200	868995420	3585	3585	3585	3585	147
362	20240910	151100	868468425	3585	3585	3585	3585	147
363	20240910	151000	867941430	3585	3585	3585	3585	1042
364	20240910	150900	864205860	3585	3585	3585	3585	0
365	20240910	150800	864205860	3585	3585	3585	3585	147
366	20240910	150700	863678865	3580	3580	3580	3580	0
367	20240910	150600	863678865	3580	3580	3580	3580	0
368	20240910	150500	863678865	3580	3580	3580	3580	0
369	20240910	150400	863678865	3580	3580	3580	3580	0
370	20240910	150300	863678865	3580	3580	3580	3580	825
371	20240910	150200	860725365	3580	3580	3580	3580	0
372	20240910	150100	860725365	3580	3580	3580	3580	28
373	20240910	150000	860625125	3580	3580	3580	3580	2361
374	20240910	145900	852172745	3580	3580	3580	3580	121
375	20240910	145800	851739565	3585	3585	3585	3585	0
376	20240910	145700	851739565	3585	3585	3585	3585	2
377	20240910	145600	851732395	3580	3580	3580	3580	0
378	20240910	145500	851732395	3580	3580	3580	3580	0
379	20240910	145400	851732395	3580	3580	3580	3580	126
380	20240910	145300	851281315	3580	3580	3580	3580	500
381	20240910	145200	849491315	3580	3580	3580	3580	850
382	20240910	145100	846448315	3580	3580	3580	3580	0
383	20240910	145000	846448315	3580	3580	3580	3580	0
384	20240910	144900	846448315	3580	3580	3580	3580	116
385	20240910	144800	846033035	3580	3580	3580	3580	0
386	20240910	144700	846033035	3580	3580	3580	3580	0
387	20240910	144600	846033035	3580	3580	3580	3580	0
388	20240910	144500	846033035	3580	3580	3580	3580	0
389	20240910	144400	846033035	3580	3585	3585	3580	205
390	20240910	144300	845298745	3585	3585	3585	3585	0
391	20240910	144200	845298745	3585	3585	3585	3585	0
392	20240910	144100	845298745	3585	3585	3585	3585	7
393	20240910	144000	845273650	3585	3580	3585	3580	399
394	20240910	143900	843845220	3580	3580	3580	3580	794
395	20240910	143800	841002700	3580	3580	3580	3580	4
396	20240910	143700	840988380	3580	3580	3580	3580	0
397	20240910	143600	840988380	3580	3580	3580	3580	1
398	20240910	143500	840984800	3580	3580	3580	3580	0
399	20240910	143400	840984800	3580	3580	3580	3580	649
400	20240910	143300	838661380	3580	3580	3580	3580	1888
401	20240910	143200	831902340	3580	3575	3580	3575	258
402	20240910	143100	830978840	3580	3580	3580	3580	20
403	20240910	143000	830907240	3575	3575	3575	3575	1142
404	20240910	142900	826824590	3575	3580	3580	3575	129
405	20240910	142800	826363350	3580	3580	3580	3580	91
406	20240910	142700	826037570	3575	3575	3575	3575	1165
407	20240910	142600	821872695	3580	3575	3580	3575	607
408	20240910	142500	819702635	3575	3575	3575	3575	30
409	20240910	142400	819595385	3575	3575	3575	3575	1131
410	20240910	142300	815552060	3575	3575	3575	3575	0
411	20240910	142200	815552060	3575	3575	3575	3575	0
412	20240910	142100	815552060	3575	3575	3575	3575	967
413	20240910	142000	812095035	3580	3580	3580	3580	5
414	20240910	141900	812077135	3575	3575	3575	3575	859
415	20240910	141800	809006210	3580	3580	3580	3580	57
416	20240910	141700	808802150	3580	3580	3580	3580	397
417	20240910	141600	807380890	3575	3580	3580	3575	1122
418	20240910	141500	803369690	3580	3580	3580	3580	0
419	20240910	141400	803369690	3580	3580	3580	3580	69
420	20240910	141300	803122670	3580	3580	3580	3575	2949
421	20240910	141200	792570480	3580	3580	3580	3580	1
422	20240910	141100	792566900	3575	3575	3575	3575	0
423	20240910	141000	792566900	3575	3575	3575	3575	881
424	20240910	140900	789417325	3575	3575	3575	3575	121
425	20240910	140800	788984750	3580	3575	3580	3575	940
426	20240910	140700	785623095	3580	3580	3580	3580	0
427	20240910	140600	785623095	3580	3580	3580	3580	97
428	20240910	140500	785275835	3580	3575	3580	3575	1414
429	20240910	140400	780220155	3580	3580	3580	3580	974
430	20240910	140300	776733235	3575	3575	3575	3575	2013
431	20240910	140200	769536760	3575	3575	3575	3575	0
432	20240910	140100	769536760	3575	3575	3575	3575	0
433	20240910	140000	769536760	3575	3575	3575	3575	6
434	20240910	135900	769515310	3575	3575	3575	3575	108
435	20240910	135800	769129210	3575	3575	3575	3575	2114
436	20240910	135700	761571660	3570	3570	3570	3570	8
437	20240910	135600	761543100	3575	3575	3575	3575	0
438	20240910	135500	761543100	3575	3575	3575	3575	101
439	20240910	135400	761182025	3575	3575	3580	3575	765
440	20240910	135300	758447145	3575	3575	3575	3575	305
441	20240910	135200	757356770	3575	3575	3575	3575	183
442	20240910	135100	756702545	3575	3575	3575	3575	689
443	20240910	135000	754239370	3575	3575	3575	3575	4
444	20240910	134900	754225070	3570	3580	3580	3570	1112
445	20240910	134800	750250125	3575	3575	3575	3575	0
446	20240910	134700	750250125	3575	3575	3575	3575	0
447	20240910	134600	750250125	3575	3575	3575	3575	741
448	20240910	134500	747601050	3575	3575	3575	3575	0
449	20240910	134400	747601050	3575	3575	3575	3575	123
450	20240910	134300	747161325	3575	3575	3575	3575	1280
451	20240910	134200	742585325	3575	3575	3575	3575	300
452	20240910	134100	741512825	3575	3575	3575	3575	1117
453	20240910	134000	737519550	3575	3575	3575	3575	234
454	20240910	133900	736683000	3570	3575	3575	3570	261
455	20240910	133800	735750520	3575	3575	3575	3575	552
456	20240910	133700	733777120	3575	3575	3575	3575	75
457	20240910	133600	733508995	3575	3575	3575	3575	26
458	20240910	133500	733416045	3575	3575	3575	3575	820
459	20240910	133400	730484545	3575	3575	3575	3575	639
460	20240910	133300	728200120	3575	3575	3575	3575	582
461	20240910	133200	726119470	3575	3580	3580	3575	149
462	20240910	133100	725586785	3575	3575	3575	3575	601
463	20240910	133000	723438210	3575	3575	3575	3575	426
464	20240910	132900	721915260	3580	3575	3580	3575	1010
465	20240910	132800	718304460	3575	3575	3585	3570	29007
466	20240910	132700	614646495	3580	3580	3580	3580	599
467	20240910	132600	612502075	3580	3580	3580	3580	2
468	20240910	132500	612494915	3580	3580	3580	3580	1000
469	20240910	132400	608914915	3580	3580	3580	3580	1271
470	20240910	132300	604364735	3580	3580	3580	3580	5
471	20240910	132200	604346835	3580	3580	3580	3580	1215
472	20240910	132100	599997135	3580	3580	3580	3580	0
473	20240910	132000	599997135	3580	3580	3580	3580	0
474	20240910	131900	599997135	3580	3580	3580	3580	1058
475	20240910	131800	596209495	3580	3580	3580	3580	0
476	20240910	131700	596209495	3580	3580	3580	3580	0
477	20240910	131600	596209495	3580	3585	3585	3580	949
478	20240910	131500	592812050	3580	3580	3580	3580	19
479	20240910	131400	592744030	3580	3580	3580	3580	131
480	20240910	131300	592275050	3580	3585	3585	3580	1114
481	20240910	131200	588286925	3585	3585	3585	3585	496
482	20240910	131100	586508765	3585	3580	3585	3580	1161
483	20240910	131000	582352305	3580	3580	3580	3580	0
484	20240910	130900	582352305	3580	3580	3580	3580	111
485	20240910	130800	581954925	3580	3580	3580	3580	861
486	20240910	130700	578872545	3580	3580	3580	3580	2105
487	20240910	130600	571336645	3575	3575	3575	3575	0
488	20240910	130500	571336645	3575	3580	3580	3575	1029
489	20240910	130400	567657965	3575	3580	3580	3575	128
490	20240910	130300	567200360	3575	3575	3575	3575	957
491	20240910	130200	563779085	3580	3580	3580	3580	252
492	20240910	130100	562876925	3580	3580	3580	3580	28
493	20240910	130000	562776685	3575	3575	3575	3575	1051
494	20240910	125900	559019360	3575	3575	3575	3575	115
495	20240910	125800	558608235	3575	3575	3575	3575	63
496	20240910	125700	558383010	3575	3580	3580	3575	1213
497	20240910	125600	554046500	3580	3580	3580	3580	0
498	20240910	125500	554046500	3580	3580	3580	3580	232
499	20240910	125400	553215940	3580	3585	3585	3580	1401
500	20240910	125300	548199800	3580	3580	3580	3580	0
501	20240910	125200	548199800	3580	3580	3580	3580	1662
502	20240910	125100	542249840	3575	3575	3575	3575	1000
503	20240910	125000	538674840	3575	3575	3575	3575	1000
504	20240910	124900	535099840	3575	3575	3580	3575	1282
505	20240910	124800	530514630	3580	3580	3580	3580	1
506	20240910	124700	530511050	3580	3580	3580	3580	25
507	20240910	124600	530421550	3575	3575	3575	3575	813
508	20240910	124500	527515075	3575	3575	3575	3575	29
509	20240910	124400	527411400	3575	3580	3580	3575	399
510	20240910	124300	525983625	3580	3580	3580	3580	0
511	20240910	124200	525983625	3580	3580	3580	3580	0
512	20240910	124100	525983625	3580	3580	3580	3580	933
513	20240910	124000	522643485	3580	3580	3580	3580	0
514	20240910	123900	522643485	3580	3580	3580	3580	113
515	20240910	123800	522238945	3580	3580	3580	3580	1271
516	20240910	123700	517688765	3580	3580	3580	3580	0
517	20240910	123600	517688765	3580	3580	3580	3580	1149
518	20240910	123500	513575345	3575	3580	3580	3575	1633
519	20240910	123400	507734605	3575	3580	3580	3575	127
520	20240910	123300	507280575	3580	3580	3580	3580	428
521	20240910	123200	505748335	3585	3585	3585	3585	1
522	20240910	123100	505744750	3580	3580	3580	3580	0
523	20240910	123000	505744750	3580	3580	3580	3580	710
524	20240910	122900	503202950	3580	3580	3580	3580	116
525	20240910	122800	502787670	3580	3580	3580	3580	0
526	20240910	122700	502787670	3580	3585	3585	3580	920
527	20240910	122600	499494055	3580	3585	3585	3580	71
528	20240910	122500	499239870	3585	3580	3585	3580	1163
529	20240910	122400	495076205	3580	3585	3585	3580	123
530	20240910	122300	494635860	3585	3585	3585	3585	0
531	20240910	122200	494635860	3585	3580	3585	3575	1793
532	20240910	122100	488221170	3580	3580	3580	3580	1
533	20240910	122000	488217590	3580	3580	3580	3580	12
534	20240910	121900	488174630	3575	3580	3580	3575	1289
535	20240910	121800	483565140	3580	3580	3580	3580	54
536	20240910	121700	483371820	3580	3580	3580	3580	70
537	20240910	121600	483121220	3580	3585	3585	3580	20
538	20240910	121500	483049615	3580	3580	3580	3580	77
539	20240910	121400	482773955	3580	3580	3580	3580	1237
540	20240910	121300	478345495	3585	3585	3585	3585	0
541	20240910	121200	478345495	3585	3585	3585	3585	5
542	20240910	121100	478327570	3585	3585	3585	3585	0
543	20240910	121000	478327570	3585	3585	3585	3585	213
544	20240910	120900	477563965	3585	3585	3585	3585	481
545	20240910	120800	475839580	3585	3580	3585	3575	1961
546	20240910	120700	468821600	3580	3580	3580	3580	13
547	20240910	120600	468775060	3580	3575	3580	3575	1385
548	20240910	120500	463822985	3575	3575	3575	3575	0
549	20240910	120400	463822985	3575	3580	3580	3575	163
550	20240910	120300	463240080	3575	3575	3575	3575	1119
551	20240910	120200	459239655	3580	3580	3580	3580	0
552	20240910	120100	459239655	3580	3580	3580	3580	0
553	20240910	120000	459239655	3580	3575	3580	3575	1215
554	20240910	115900	454896025	3575	3575	3575	3575	180
555	20240910	115800	454252525	3575	3575	3575	3575	0
556	20240910	115700	454252525	3575	3575	3575	3575	1147
557	20240910	115600	450152000	3580	3580	3580	3580	1
558	20240910	115500	450148420	3580	3585	3585	3580	272
559	20240910	115400	449174655	3580	3580	3580	3580	129
560	20240910	115300	448712835	3585	3585	3585	3585	53
561	20240910	115200	448522830	3580	3580	3580	3575	1382
562	20240910	115100	443580275	3580	3580	3580	3580	164
563	20240910	115000	442993155	3580	3580	3580	3580	90
564	20240910	114900	442670955	3575	3580	3580	3575	245
565	20240910	114800	441794420	3580	3580	3580	3580	0
566	20240910	114700	441794420	3580	3575	3580	3575	875
567	20240910	114600	438665805	3580	3580	3580	3580	0
568	20240910	114500	438665805	3580	3580	3580	3580	37
569	20240910	114400	438533345	3585	3580	3585	3580	1348
570	20240910	114300	433707455	3585	3585	3585	3585	77
571	20240910	114200	433431410	3580	3580	3580	3580	10
572	20240910	114100	433395610	3580	3580	3580	3580	768
573	20240910	114000	430646170	3580	3580	3580	3580	317
574	20240910	113900	429511310	3575	3580	3580	3575	121
575	20240910	113800	429078685	3580	3585	3585	3580	456
576	20240910	113700	427446155	3585	3585	3585	3585	4
577	20240910	113600	427431815	3580	3580	3580	3580	1203
578	20240910	113500	423125075	3580	3580	3580	3580	0
579	20240910	113400	423125075	3580	3580	3580	3580	132
580	20240910	113300	422652515	3580	3580	3580	3575	1327
581	20240910	113200	417905920	3580	3580	3580	3580	0
582	20240910	113100	417905920	3580	3580	3580	3580	0
583	20240910	113000	417905920	3580	3580	3580	3580	725
584	20240910	112900	415310420	3580	3585	3585	3580	120
585	20240910	112800	414880770	3580	3580	3580	3580	0
586	20240910	112700	414880770	3580	3580	3580	3580	1113
587	20240910	112600	410896230	3580	3580	3580	3580	0
588	20240910	112500	410896230	3580	3580	3580	3580	1012
589	20240910	112400	407273270	3580	3580	3580	3580	163
590	20240910	112300	406689730	3580	3580	3580	3580	1000
591	20240910	112200	403109730	3580	3580	3580	3580	1082
592	20240910	112100	399236170	3585	3585	3585	3585	5
593	20240910	112000	399218245	3580	3580	3580	3580	0
594	20240910	111900	399218245	3580	3580	3580	3580	1226
595	20240910	111800	394829165	3580	3580	3585	3580	3196
596	20240910	111700	383386345	3580	3575	3580	3575	987
597	20240910	111600	379857795	3575	3575	3575	3575	0
598	20240910	111500	379857795	3575	3575	3575	3575	0
599	20240910	111400	379857795	3575	3580	3580	3575	1613
600	20240910	111300	374088560	3575	3575	3575	3575	0
601	20240910	111200	374088560	3575	3575	3575	3575	5
602	20240910	111100	374070685	3575	3580	3580	3575	1216
603	20240910	111000	369723405	3580	3580	3580	3580	10
604	20240910	110900	369687605	3575	3580	3580	3575	223
605	20240910	110800	368889830	3580	3580	3580	3580	0
606	20240910	110700	368889830	3580	3580	3580	3580	0
607	20240910	110600	368889830	3580	3580	3580	3580	1162
608	20240910	110500	364729870	3580	3580	3580	3580	0
609	20240910	110400	364729870	3580	3580	3580	3580	132
610	20240910	110300	364257310	3580	3580	3580	3580	1256
611	20240910	110200	359760830	3585	3585	3585	3585	0
612	20240910	110100	359760830	3585	3580	3585	3580	6
613	20240910	110000	359739340	3580	3585	3585	3580	1050
614	20240910	105900	355980335	3580	3580	3580	3580	110
615	20240910	105800	355586535	3580	3580	3580	3580	815
616	20240910	105700	352668835	3580	3580	3580	3580	0
617	20240910	105600	352668835	3580	3580	3580	3580	500
618	20240910	105500	350878835	3580	3585	3585	3580	1688
619	20240910	105400	344835785	3580	3585	3585	3580	135
620	20240910	105300	344352465	3585	3585	3585	3585	0
621	20240910	105200	344352465	3585	3585	3585	3585	1
622	20240910	105100	344348880	3585	3585	3585	3585	0
623	20240910	105000	344348880	3585	3585	3585	3585	795
624	20240910	104900	341498805	3580	3580	3580	3580	1023
625	20240910	104800	337836465	3585	3585	3585	3585	14
626	20240910	104700	337786275	3585	3585	3585	3580	966
627	20240910	104600	334327925	3580	3580	3580	3580	0
628	20240910	104500	334327925	3580	3580	3580	3580	0
629	20240910	104400	334327925	3580	3585	3585	3580	1058
630	20240910	104300	330540260	3585	3585	3585	3585	6
631	20240910	104200	330518750	3585	3585	3585	3585	0
632	20240910	104100	330518750	3585	3585	3585	3585	1600
633	20240910	104000	324782750	3580	3580	3580	3580	0
634	20240910	103900	324782750	3580	3580	3580	3580	2258
635	20240910	103800	316699110	3585	3585	3585	3585	1
636	20240910	103700	316695525	3580	3580	3580	3580	0
637	20240910	103600	316695525	3580	3585	3585	3580	729
638	20240910	103500	314085675	3585	3580	3585	3580	1001
639	20240910	103400	310502090	3580	3580	3580	3580	851
640	20240910	103300	307455510	3580	3580	3580	3580	1145
641	20240910	103200	303356410	3580	3580	3580	3580	116
642	20240910	103100	302941130	3580	3580	3580	3580	0
643	20240910	103000	302941130	3580	3580	3580	3580	184
644	20240910	102900	302282410	3580	3580	3580	3580	117
645	20240910	102800	301863550	3580	3580	3580	3580	1000
646	20240910	102700	298283550	3585	3585	3585	3585	0
647	20240910	102600	298283550	3585	3585	3585	3585	0
648	20240910	102500	298283550	3585	3585	3585	3585	168
649	20240910	102400	297681270	3575	3585	3585	3575	3504
650	20240910	102300	285135755	3590	3590	3590	3590	31
651	20240910	102200	285024465	3585	3585	3585	3585	1000
652	20240910	102100	281439465	3590	3590	3590	3590	1
653	20240910	102000	281435875	3585	3585	3585	3585	1000
654	20240910	101900	277850875	3585	3585	3585	3585	1114
655	20240910	101800	273857185	3585	3585	3585	3580	984
656	20240910	101700	270329565	3580	3580	3580	3580	1000
657	20240910	101600	266749565	3580	3580	3580	3580	0
658	20240910	101500	266749565	3580	3580	3580	3580	44
659	20240910	101400	266592045	3580	3585	3585	3580	160
660	20240910	101300	266019110	3580	3580	3580	3580	670
661	20240910	101200	263620510	3580	3585	3585	3580	1004
662	20240910	101100	260021190	3590	3590	3590	3590	24
663	20240910	101000	259935030	3585	3585	3585	3585	2402
664	20240910	100900	251323860	3585	3585	3585	3585	1239
665	20240910	100800	246882045	3585	3585	3585	3585	4
666	20240910	100700	246867705	3585	3585	3585	3585	18
667	20240910	100600	246803175	3585	3590	3590	3585	3095
668	20240910	100500	235707125	3590	3585	3590	3575	13123
669	20240910	100400	188770505	3585	3585	3590	3585	138
670	20240910	100300	188275765	3590	3590	3590	3585	1170
671	20240910	100200	184080465	3590	3590	3590	3590	1201
672	20240910	100100	179768875	3590	3590	3590	3590	1001
673	20240910	100000	176175285	3590	3595	3595	3590	16
674	20240910	095900	176117785	3590	3590	3590	3590	110
675	20240910	095800	175722885	3595	3595	3595	3595	0
676	20240910	095700	175722885	3595	3590	3595	3580	5141
677	20240910	095600	157294160	3595	3595	3595	3595	28
678	20240910	095500	157193500	3595	3595	3595	3595	1
679	20240910	095400	157189905	3600	3600	3600	3600	0
680	20240910	095300	157189905	3600	3595	3600	3595	3432
681	20240910	095200	144851385	3595	3595	3595	3595	100
682	20240910	095100	144491885	3595	3595	3595	3595	155
683	20240910	095000	143934660	3595	3595	3595	3595	11
684	20240910	094900	143895115	3590	3595	3595	3590	427
685	20240910	094800	142360620	3595	3595	3595	3595	1
686	20240910	094700	142357025	3595	3595	3595	3595	295
687	20240910	094600	141296500	3595	3595	3595	3595	24
688	20240910	094500	141210220	3595	3590	3595	3590	23
689	20240910	094400	141127555	3585	3590	3590	3585	2327
690	20240910	094300	132774240	3590	3590	3590	3590	0
691	20240910	094200	132774240	3590	3595	3595	3590	558
692	20240910	094100	130769065	3595	3595	3595	3590	205
693	20240910	094000	130032110	3595	3595	3595	3595	2
694	20240910	093900	130024920	3590	3595	3595	3590	819
695	20240910	093800	127083710	3595	3590	3595	3590	1994
696	20240910	093700	119915300	3595	3585	3595	3585	23087
697	20240910	093600	37108675	3585	3585	3585	3585	65
698	20240910	093500	36875650	3585	3580	3585	3580	15
699	20240910	093400	36821885	3580	3580	3580	3580	131
700	20240910	093300	36352905	3585	3585	3585	3585	100
701	20240910	093200	35994405	3585	3585	3585	3585	24
702	20240910	093100	35908365	3585	3585	3585	3585	59
703	20240910	093000	35696850	3585	3585	3585	3585	17
704	20240910	092900	35635905	3580	3585	3585	3580	120
705	20240910	092800	35206280	3585	3585	3585	3585	165
706	20240910	092700	34614755	3585	3585	3585	3585	0
707	20240910	092600	34614755	3585	3585	3585	3585	10
708	20240910	092500	34578905	3585	3585	3585	3585	1
709	20240910	092400	34575320	3580	3580	3580	3580	689
710	20240910	092300	32108700	3580	3585	3585	3580	1214
711	20240910	092200	27761130	3585	3585	3585	3585	7
712	20240910	092100	27736035	3585	3585	3585	3585	0
713	20240910	092000	27736035	3585	3585	3585	3585	978
714	20240910	091900	24229905	3585	3590	3590	3585	131
715	20240910	091800	23760215	3590	3590	3590	3590	25
716	20240910	091700	23670465	3590	3585	3590	3585	7
717	20240910	091600	23645340	3590	3585	3590	3585	13
718	20240910	091500	23598675	3585	3590	3590	3585	105
719	20240910	091400	23221750	3580	3590	3590	3580	134
720	20240910	091300	22741880	3585	3590	3590	3585	162
721	20240910	091200	22161105	3585	3590	3590	3585	4
722	20240910	091100	22146750	3590	3590	3590	3590	1
723	20240910	091000	22143160	3590	3590	3590	3590	11
724	20240910	090900	22103670	3590	3590	3590	3590	205
725	20240910	090800	21367720	3590	3580	3590	3580	3032
726	20240910	090700	10513060	3580	3590	3590	3580	33
727	20240910	090600	10394715	3590	3580	3590	3580	49
728	20240910	090500	10219275	3585	3590	3590	3585	2347
729	20240910	090400	1804690	3595	3595	3595	3595	7
730	20240910	090300	1779525	3595	3595	3595	3595	232
731	20240910	090200	945485	3595	3595	3595	3595	13
732	20240910	090100	898750	3595	3595	3595	3595	73
733	20240910	090000	636315	3595	3595	3595	3595	177