KissMeData/011760/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	185500	562463840	19030	19030	19030	19030	832
3	20240903	185400	562463840	19030	19030	19030	19030	0
4	20240903	185300	562463840	19030	19030	19030	19030	0
5	20240903	185200	562463840	19030	19030	19030	19030	0
6	20240903	185100	562463840	19030	19030	19030	19030	0
7	20240903	185000	562463840	19030	19030	19030	19030	0
8	20240903	184900	562463840	19030	19030	19030	19030	0
9	20240903	184800	562463840	19030	19030	19030	19030	0
10	20240903	184700	562463840	19030	19030	19030	19030	0
11	20240903	184600	562463840	19030	19030	19030	19030	0
12	20240903	184500	562463840	19030	19030	19030	19030	0
13	20240903	184400	562463840	19030	19030	19030	19030	0
14	20240903	184300	562463840	19030	19030	19030	19030	0
15	20240903	184200	562463840	19030	19030	19030	19030	0
16	20240903	184100	562463840	19030	19030	19030	19030	0
17	20240903	184000	562463840	19030	19030	19030	19030	0
18	20240903	183900	562463840	19030	19030	19030	19030	0
19	20240903	183800	562463840	19030	19030	19030	19030	0
20	20240903	183700	562463840	19030	19030	19030	19030	0
21	20240903	183600	562463840	19030	19030	19030	19030	0
22	20240903	183500	562463840	19030	19030	19030	19030	0
23	20240903	183400	562463840	19030	19030	19030	19030	0
24	20240903	183300	562463840	19030	19030	19030	19030	0
25	20240903	183200	562463840	19030	19030	19030	19030	0
26	20240903	183100	562463840	19030	19030	19030	19030	0
27	20240903	183000	562463840	19030	19030	19030	19030	0
28	20240903	182900	562463840	19030	19030	19030	19030	0
29	20240903	182800	562463840	19030	19030	19030	19030	0
30	20240903	182700	562463840	19030	19030	19030	19030	0
31	20240903	182600	562463840	19030	19030	19030	19030	0
32	20240903	182500	562463840	19030	19030	19030	19030	832
33	20240903	182400	562463840	19030	19030	19030	19030	0
34	20240903	182300	562463840	19030	19030	19030	19030	0
35	20240903	182200	562463840	19030	19030	19030	19030	0
36	20240903	182100	562463840	19030	19030	19030	19030	0
37	20240903	182000	562463840	19030	19030	19030	19030	0
38	20240903	181900	562463840	19030	19030	19030	19030	0
39	20240903	181800	562463840	19030	19030	19030	19030	0
40	20240903	181700	562463840	19030	19030	19030	19030	0
41	20240903	181600	562463840	19030	19030	19030	19030	0
42	20240903	181500	562463840	19030	19030	19030	19030	0
43	20240903	181400	562463840	19030	19030	19030	19030	0
44	20240903	181300	562463840	19030	19030	19030	19030	0
45	20240903	181200	562463840	19030	19030	19030	19030	0
46	20240903	181100	562463840	19030	19030	19030	19030	0
47	20240903	181000	562463840	19030	19030	19030	19030	0
48	20240903	180900	562463840	19030	19030	19030	19030	0
49	20240903	180800	562463840	19030	19030	19030	19030	0
50	20240903	180700	562463840	19030	19030	19030	19030	0
51	20240903	180600	562463840	19030	19030	19030	19030	0
52	20240903	180500	562463840	19030	19030	19030	19030	0
53	20240903	180400	562463840	19030	19030	19030	19030	0
54	20240903	180300	562463840	19030	19030	19030	19030	0
55	20240903	180200	562463840	19030	19030	19030	19030	0
56	20240903	180100	562463840	19030	19030	19030	19030	0
57	20240903	180000	562463840	19030	19030	19030	19030	0
58	20240903	175900	562463840	19030	19030	19030	19030	0
59	20240903	175800	562463840	19030	19030	19030	19030	0
60	20240903	175700	562463840	19030	19030	19030	19030	0
61	20240903	175600	562463840	19030	19030	19030	19030	0
62	20240903	175500	562463840	19030	19030	19030	19030	832
63	20240903	175400	562463840	19030	19030	19030	19030	0
64	20240903	175300	562463840	19030	19030	19030	19030	0
65	20240903	175200	562463840	19030	19030	19030	19030	0
66	20240903	175100	562463840	19030	19030	19030	19030	0
67	20240903	175000	562463840	19030	19030	19030	19030	0
68	20240903	174900	562463840	19030	19030	19030	19030	0
69	20240903	174800	562463840	19030	19030	19030	19030	0
70	20240903	174700	562463840	19030	19030	19030	19030	0
71	20240903	174600	562463840	19030	19030	19030	19030	0
72	20240903	174500	562463840	19030	19030	19030	19030	0
73	20240903	174400	562463840	19030	19030	19030	19030	0
74	20240903	174300	562463840	19030	19030	19030	19030	0
75	20240903	174200	562463840	19030	19030	19030	19030	0
76	20240903	174100	562463840	19030	19030	19030	19030	0
77	20240903	174000	562463840	19030	19030	19030	19030	0
78	20240903	173900	562463840	19030	19030	19030	19030	0
79	20240903	173800	562463840	19030	19030	19030	19030	0
80	20240903	173700	562463840	19030	19030	19030	19030	0
81	20240903	173600	562463840	19030	19030	19030	19030	0
82	20240903	173500	562463840	19030	19030	19030	19030	0
83	20240903	173400	562463840	19030	19030	19030	19030	0
84	20240903	173300	562463840	19030	19030	19030	19030	0
85	20240903	173200	562463840	19030	19030	19030	19030	0
86	20240903	173100	562463840	19030	19030	19030	19030	0
87	20240903	173000	562463840	19030	19030	19030	19030	0
88	20240903	172900	562463840	19030	19030	19030	19030	0
89	20240903	172800	562463840	19030	19030	19030	19030	0
90	20240903	172700	562463840	19030	19030	19030	19030	0
91	20240903	172600	562463840	19030	19030	19030	19030	0
92	20240903	172500	562463840	19030	19030	19030	19030	832
93	20240903	172400	562463840	19030	19030	19030	19030	0
94	20240903	172300	562463840	19030	19030	19030	19030	0
95	20240903	172200	562463840	19030	19030	19030	19030	0
96	20240903	172100	562463840	19030	19030	19030	19030	0
97	20240903	172000	562463840	19030	19030	19030	19030	0
98	20240903	171900	562463840	19030	19030	19030	19030	0
99	20240903	171800	562463840	19030	19030	19030	19030	0
100	20240903	171700	562463840	19030	19030	19030	19030	0
101	20240903	171600	562463840	19030	19030	19030	19030	0
102	20240903	171500	562463840	19030	19030	19030	19030	0
103	20240903	171400	562463840	19030	19030	19030	19030	0
104	20240903	171300	562463840	19030	19030	19030	19030	0
105	20240903	171200	562463840	19030	19030	19030	19030	0
106	20240903	171100	562463840	19030	19030	19030	19030	0
107	20240903	171000	562463840	19030	19030	19030	19030	0
108	20240903	170900	562463840	19030	19030	19030	19030	0
109	20240903	170800	562463840	19030	19030	19030	19030	0
110	20240903	170700	562463840	19030	19030	19030	19030	0
111	20240903	170600	562463840	19030	19030	19030	19030	0
112	20240903	170500	562463840	19030	19030	19030	19030	0
113	20240903	170400	562463840	19030	19030	19030	19030	0
114	20240903	170300	562463840	19030	19030	19030	19030	0
115	20240903	170200	562463840	19030	19030	19030	19030	0
116	20240903	170100	562463840	19030	19030	19030	19030	0
117	20240903	170000	562463840	19030	19030	19030	19030	0
118	20240903	165900	562463840	19030	19030	19030	19030	0
119	20240903	165800	562463840	19030	19030	19030	19030	0
120	20240903	165700	562463840	19030	19030	19030	19030	0
121	20240903	165600	562463840	19030	19030	19030	19030	0
122	20240903	165500	562463840	19030	19030	19030	19030	832
123	20240903	165400	562463840	19030	19030	19030	19030	0
124	20240903	165300	562463840	19030	19030	19030	19030	0
125	20240903	165200	562463840	19030	19030	19030	19030	0
126	20240903	165100	562463840	19030	19030	19030	19030	0
127	20240903	165000	562463840	19030	19030	19030	19030	0
128	20240903	164900	562463840	19030	19030	19030	19030	0
129	20240903	164800	562463840	19030	19030	19030	19030	0
130	20240903	164700	562463840	19030	19030	19030	19030	0
131	20240903	164600	562463840	19030	19030	19030	19030	0
132	20240903	164500	562463840	19030	19030	19030	19030	0
133	20240903	164400	562463840	19030	19030	19030	19030	0
134	20240903	164300	562463840	19030	19030	19030	19030	0
135	20240903	164200	562463840	19030	19030	19030	19030	0
136	20240903	164100	562463840	19030	19030	19030	19030	0
137	20240903	164000	562463840	19030	19030	19030	19030	0
138	20240903	163900	562463840	19030	19030	19030	19030	0
139	20240903	163800	562463840	19030	19030	19030	19030	0
140	20240903	163700	562463840	19030	19030	19030	19030	0
141	20240903	163600	562463840	19030	19030	19030	19030	0
142	20240903	163500	562463840	19030	19030	19030	19030	0
143	20240903	163400	562463840	19030	19030	19030	19030	0
144	20240903	163300	562463840	19030	19030	19030	19030	0
145	20240903	163200	562463840	19030	19030	19030	19030	0
146	20240903	163100	562463840	19030	19030	19030	19030	0
147	20240903	163000	562463840	19030	19030	19030	19030	0
148	20240903	162900	562463840	19030	19030	19030	19030	0
149	20240903	162800	562463840	19030	19030	19030	19030	0
150	20240903	162700	562463840	19030	19030	19030	19030	0
151	20240903	162600	562463840	19030	19030	19030	19030	0
152	20240903	162500	562463840	19030	19030	19030	19030	832
153	20240903	162400	562463840	19030	19030	19030	19030	0
154	20240903	162300	562463840	19030	19030	19030	19030	0
155	20240903	162200	562463840	19030	19030	19030	19030	0
156	20240903	162100	562463840	19030	19030	19030	19030	0
157	20240903	162000	562463840	19030	19030	19030	19030	0
158	20240903	161900	562463840	19030	19030	19030	19030	0
159	20240903	161800	562463840	19030	19030	19030	19030	0
160	20240903	161700	562463840	19030	19030	19030	19030	0
161	20240903	161600	562463840	19030	19030	19030	19030	0
162	20240903	161500	562463840	19030	19030	19030	19030	0
163	20240903	161400	562463840	19030	19030	19030	19030	0
164	20240903	161300	562463840	19030	19030	19030	19030	0
165	20240903	161200	562463840	19030	19030	19030	19030	0
166	20240903	161100	562463840	19030	19030	19030	19030	0
167	20240903	161000	562463840	19030	19030	19030	19030	0
168	20240903	160900	562463840	19030	19030	19030	19030	0
169	20240903	160800	562463840	19030	19030	19030	19030	0
170	20240903	160700	562463840	19030	19030	19030	19030	0
171	20240903	160600	562463840	19030	19030	19030	19030	0
172	20240903	160500	562463840	19030	19030	19030	19030	0
173	20240903	160400	562463840	19030	19030	19030	19030	0
174	20240903	160300	562463840	19030	19030	19030	19030	0
175	20240903	160200	562463840	19030	19030	19030	19030	0
176	20240903	160100	562463840	19030	19030	19030	19030	0
177	20240903	160000	562463840	19030	19030	19030	19030	0
178	20240903	155900	562463840	19030	19030	19030	19030	0
179	20240903	155800	562463840	19030	19030	19030	19030	0
180	20240903	155700	562463840	19030	19030	19030	19030	0
181	20240903	155600	562463840	19030	19030	19030	19030	0
182	20240903	155500	562463840	19030	19030	19030	19030	832
183	20240903	155400	562463840	19030	19030	19030	19030	0
184	20240903	155300	562463840	19030	19030	19030	19030	0
185	20240903	155200	562463840	19030	19030	19030	19030	0
186	20240903	155100	562463840	19030	19030	19030	19030	0
187	20240903	155000	562463840	19030	19030	19030	19030	0
188	20240903	154900	562463840	19030	19030	19030	19030	0
189	20240903	154800	562463840	19030	19030	19030	19030	0
190	20240903	154700	562463840	19030	19030	19030	19030	0
191	20240903	154600	562463840	19030	19030	19030	19030	0
192	20240903	154500	562463840	19030	19030	19030	19030	0
193	20240903	154400	562463840	19030	19030	19030	19030	0
194	20240903	154300	562463840	19030	19030	19030	19030	0
195	20240903	154200	562463840	19030	19030	19030	19030	0
196	20240903	154100	562463840	19030	19030	19030	19030	0
197	20240903	154000	562463840	19030	19030	19030	19030	0
198	20240903	153900	562463840	19030	19030	19030	19030	0
199	20240903	153800	562463840	19030	19030	19030	19030	0
200	20240903	153700	562463840	19030	19030	19030	19030	0
201	20240903	153600	562463840	19030	19030	19030	19030	0
202	20240903	153500	562463840	19030	19030	19030	19030	0
203	20240903	153400	562463840	19030	19030	19030	19030	0
204	20240903	153300	562463840	19030	19030	19030	19030	0
205	20240903	153200	562463840	19030	19030	19030	19030	0
206	20240903	153100	562463840	19030	19030	19030	19030	0
207	20240903	153000	562463840	19030	19030	19030	19030	832
208	20240903	152900	546630880	19020	19020	19020	19020	0
209	20240903	152800	546630880	19020	19020	19020	19020	0
210	20240903	152700	546630880	19020	19020	19020	19020	0
211	20240903	152600	546630880	19020	19020	19020	19020	0
212	20240903	152500	546630880	19020	19020	19020	19020	0
213	20240903	152400	546630880	19020	19020	19020	19020	0
214	20240903	152300	546630880	19020	19020	19020	19020	0
215	20240903	152200	546630880	19020	19020	19020	19020	0
216	20240903	152100	546630880	19020	19020	19020	19020	0
217	20240903	152000	546630880	19020	19020	19020	19020	0
218	20240903	151900	546630880	19020	19050	19050	19020	504
219	20240903	151800	537038150	19050	19050	19050	19050	10
220	20240903	151700	536847650	19040	19040	19040	19030	293
221	20240903	151600	531268940	19050	19050	19050	19050	12
222	20240903	151500	531040340	19050	19060	19060	19050	472
223	20240903	151400	522044970	19060	19070	19070	19060	6
224	20240903	151300	521930590	19060	19060	19070	19060	10
225	20240903	151200	521739980	19060	19060	19060	19060	60
226	20240903	151100	520596380	19070	19070	19070	19060	37
227	20240903	151000	519890870	19060	19060	19060	19060	30
228	20240903	150900	519319070	19060	19060	19070	19060	13
229	20240903	150800	519071280	19060	19060	19060	19060	13
230	20240903	150700	518823500	19060	19060	19070	19060	10
231	20240903	150600	518632890	19060	19060	19060	19060	5
232	20240903	150500	518537590	19060	19060	19060	19060	9
233	20240903	150400	518366050	19070	19060	19070	19060	126
234	20240903	150300	515964120	19060	19060	19070	19060	254
235	20240903	150200	511120430	19070	19070	19070	19070	291
236	20240903	150100	505571060	19070	19070	19070	19070	100
237	20240903	150000	503664060	19070	19060	19070	19060	129
238	20240903	145900	501204070	19060	19070	19070	19060	58
239	20240903	145800	500098060	19070	19080	19080	19070	146
240	20240903	145700	497313170	19080	19070	19080	19070	206
241	20240903	145600	493384610	19080	19090	19090	19080	506
242	20240903	145500	483730110	19080	19070	19080	19070	506
243	20240903	145400	474075670	19070	19080	19080	19070	133
244	20240903	145300	471538080	19090	19100	19100	19090	1132
245	20240903	145200	449927880	19090	19100	19100	19090	172
246	20240903	145100	446642960	19100	19110	19110	19100	101
247	20240903	145000	444712950	19120	19120	19120	19120	1
248	20240903	144900	444693830	19110	19110	19110	19110	57
249	20240903	144800	443604560	19110	19100	19110	19100	14
250	20240903	144700	443337060	19100	19100	19100	19100	30
251	20240903	144600	442764060	19100	19100	19100	19100	247
252	20240903	144500	438046360	19090	19100	19100	19090	89
253	20240903	144400	436346530	19100	19100	19100	19090	140
254	20240903	144300	433672620	19100	19100	19100	19090	690
255	20240903	144200	420493660	19100	19100	19100	19100	302
256	20240903	144100	414725460	19100	19100	19100	19100	1007
257	20240903	144000	395491760	19110	19100	19110	19100	404
258	20240903	143900	387775340	19110	19110	19110	19110	217
259	20240903	143800	383628470	19120	19120	19120	19120	0
260	20240903	143700	383628470	19120	19120	19120	19120	10
261	20240903	143600	383437270	19120	19120	19120	19120	51
262	20240903	143500	382462150	19120	19110	19120	19110	52
263	20240903	143400	381468410	19110	19110	19110	19110	263
264	20240903	143300	376442480	19120	19120	19120	19120	1
265	20240903	143200	376423360	19120	19120	19120	19120	2
266	20240903	143100	376385120	19120	19120	19120	19120	0
267	20240903	143000	376385120	19120	19110	19120	19110	8
268	20240903	142900	376232230	19120	19120	19120	19120	0
269	20240903	142800	376232230	19120	19120	19120	19120	5
270	20240903	142700	376136630	19120	19120	19120	19120	0
271	20240903	142600	376136630	19120	19120	19120	19120	27
272	20240903	142500	375620390	19120	19120	19120	19120	2
273	20240903	142400	375582150	19100	19120	19120	19100	1131
274	20240903	142300	353968910	19120	19120	19120	19120	410
275	20240903	142200	346129710	19130	19130	19130	19130	5
276	20240903	142100	346034060	19120	19120	19120	19120	0
277	20240903	142000	346034060	19120	19120	19120	19120	0
278	20240903	141900	346034060	19120	19120	19120	19120	62
279	20240903	141800	344848620	19130	19130	19130	19130	0
280	20240903	141700	344848620	19130	19130	19130	19130	430
281	20240903	141600	336622720	19140	19140	19140	19140	50
282	20240903	141500	335665720	19140	19140	19140	19140	0
283	20240903	141400	335665720	19140	19140	19140	19140	206
284	20240903	141300	331722880	19140	19140	19140	19140	0
285	20240903	141200	331722880	19140	19140	19140	19140	0
286	20240903	141100	331722880	19140	19140	19140	19140	1
287	20240903	141000	331703740	19130	19130	19130	19130	207
288	20240903	140900	327743830	19120	19130	19130	19120	189
289	20240903	140800	324128610	19140	19140	19140	19140	1
290	20240903	140700	324109470	19140	19130	19140	19130	410
291	20240903	140600	316262090	19130	19130	19130	19130	4
292	20240903	140500	316185570	19130	19120	19140	19120	835
293	20240903	140400	300210290	19130	19130	19130	19130	473
294	20240903	140300	291161800	19130	19130	19130	19130	2
295	20240903	140200	291123540	19130	19130	19130	19130	139
296	20240903	140100	288464470	19140	19140	19140	19140	0
297	20240903	140000	288464470	19140	19140	19140	19140	71
298	20240903	135900	287105530	19140	19140	19140	19140	10
299	20240903	135800	286914130	19140	19140	19140	19140	5
300	20240903	135700	286818430	19140	19140	19140	19140	1
301	20240903	135600	286799290	19140	19140	19140	19140	2
302	20240903	135500	286761010	19140	19130	19140	19130	202
303	20240903	135400	282896730	19140	19150	19150	19140	389
304	20240903	135300	275447970	19140	19140	19140	19140	140
305	20240903	135200	272768370	19150	19150	19150	19150	0
306	20240903	135100	272768370	19150	19150	19150	19150	33
307	20240903	135000	272136420	19150	19150	19150	19150	1
308	20240903	134900	272117270	19150	19150	19150	19150	0
309	20240903	134800	272117270	19150	19150	19150	19150	56
310	20240903	134700	271044870	19160	19160	19160	19160	1
311	20240903	134600	271025710	19160	19160	19160	19160	4
312	20240903	134500	270949070	19150	19150	19150	19150	2
313	20240903	134400	270910770	19150	19160	19160	19150	131
314	20240903	134300	268401120	19160	19160	19160	19160	0
315	20240903	134200	268401120	19160	19160	19160	19160	0
316	20240903	134100	268401120	19160	19160	19160	19160	0
317	20240903	134000	268401120	19160	19160	19160	19160	0
318	20240903	133900	268401120	19160	19160	19160	19160	0
319	20240903	133800	268401120	19160	19160	19160	19160	0
320	20240903	133700	268401120	19160	19160	19160	19160	8
321	20240903	133600	268247840	19160	19160	19160	19160	213
322	20240903	133500	264166760	19170	19170	19170	19170	0
323	20240903	133400	264166760	19170	19170	19170	19170	18
324	20240903	133300	263821700	19170	19170	19170	19170	0
325	20240903	133200	263821700	19170	19170	19170	19170	0
326	20240903	133100	263821700	19170	19170	19170	19170	0
327	20240903	133000	263821700	19170	19180	19180	19170	168
328	20240903	132900	260601130	19180	19180	19180	19180	100
329	20240903	132800	258683130	19170	19180	19180	19170	131
330	20240903	132700	256171820	19180	19180	19190	19180	140
331	20240903	132600	253486610	19180	19180	19180	19180	44
332	20240903	132500	252642690	19180	19180	19180	19180	43
333	20240903	132400	251817950	19190	19190	19190	19190	2
334	20240903	132300	251779570	19190	19190	19190	19190	0
335	20240903	132200	251779570	19190	19190	19190	19190	0
336	20240903	132100	251779570	19190	19190	19190	19190	0
337	20240903	132000	251779570	19190	19190	19190	19190	106
338	20240903	131900	249745430	19230	19230	19230	19230	0
339	20240903	131800	249745430	19230	19230	19230	19230	1
340	20240903	131700	249726200	19190	19190	19190	19190	10
341	20240903	131600	249534300	19230	19230	19230	19230	0
342	20240903	131500	249534300	19230	19230	19230	19230	0
343	20240903	131400	249534300	19230	19230	19230	19230	2
344	20240903	131300	249495840	19180	19180	19180	19180	0
345	20240903	131200	249495840	19180	19180	19180	19180	22
346	20240903	131100	249073880	19240	19240	19240	19240	1
347	20240903	131000	249054640	19180	19180	19180	19180	2
348	20240903	130900	249016280	19170	19170	19170	19170	8
349	20240903	130800	248862920	19160	19160	19160	19160	0
350	20240903	130700	248862920	19160	19200	19200	19160	615
351	20240903	130600	237070480	19240	19240	19240	19240	0
352	20240903	130500	237070480	19240	19240	19240	19240	1
353	20240903	130400	237051240	19200	19200	19200	19200	0
354	20240903	130300	237051240	19200	19200	19200	19200	0
355	20240903	130200	237051240	19200	19230	19230	19200	500
356	20240903	130100	227448130	19250	19250	19250	19250	0
357	20240903	130000	227448130	19250	19250	19250	19250	1
358	20240903	125900	227428880	19250	19250	19250	19250	0
359	20240903	125800	227428880	19250	19250	19250	19250	0
360	20240903	125700	227428880	19250	19250	19250	19250	0
361	20240903	125600	227428880	19250	19250	19250	19250	0
362	20240903	125500	227428880	19250	19250	19250	19250	0
363	20240903	125400	227428880	19250	19250	19250	19250	0
364	20240903	125300	227428880	19250	19250	19250	19250	3
365	20240903	125200	227371130	19220	19220	19220	19220	0
366	20240903	125100	227371130	19220	19220	19220	19220	0
367	20240903	125000	227371130	19220	19220	19220	19220	0
368	20240903	124900	227371130	19220	19220	19220	19220	0
369	20240903	124800	227371130	19220	19210	19220	19210	1621
370	20240903	124700	196230380	19210	19210	19210	19210	3
371	20240903	124600	196172750	19200	19200	19200	19200	0
372	20240903	124500	196172750	19200	19200	19200	19200	0
373	20240903	124400	196172750	19200	19200	19200	19200	4
374	20240903	124300	196095950	19200	19200	19200	19200	0
375	20240903	124200	196095950	19200	19200	19200	19200	0
376	20240903	124100	196095950	19200	19200	19200	19200	0
377	20240903	124000	196095950	19200	19200	19200	19200	129
378	20240903	123900	193619150	19210	19220	19220	19210	15
379	20240903	123800	193330900	19210	19210	19210	19210	0
380	20240903	123700	193330900	19210	19210	19210	19210	103
381	20240903	123600	191352270	19220	19220	19220	19220	0
382	20240903	123500	191352270	19220	19220	19220	19220	0
383	20240903	123400	191352270	19220	19220	19220	19220	1
384	20240903	123300	191333050	19220	19220	19220	19220	52
385	20240903	123200	190333610	19210	19210	19210	19210	100
386	20240903	123100	188412610	19220	19220	19220	19220	5
387	20240903	123000	188316510	19220	19220	19220	19220	10
388	20240903	122900	188124310	19220	19220	19220	19220	20
389	20240903	122800	187739910	19220	19220	19220	19220	0
390	20240903	122700	187739910	19220	19220	19220	19220	1
391	20240903	122600	187720690	19220	19220	19220	19220	0
392	20240903	122500	187720690	19220	19220	19220	19220	0
393	20240903	122400	187720690	19220	19220	19220	19220	27
394	20240903	122300	187201750	19210	19210	19210	19210	0
395	20240903	122200	187201750	19210	19210	19210	19210	0
396	20240903	122100	187201750	19210	19210	19210	19210	5
397	20240903	122000	187105700	19210	19220	19220	19210	238
398	20240903	121900	182533680	19220	19230	19230	19220	246
399	20240903	121800	177805420	19230	19230	19230	19230	0
400	20240903	121700	177805420	19230	19230	19230	19230	0
401	20240903	121600	177805420	19230	19230	19230	19230	0
402	20240903	121500	177805420	19230	19230	19230	19230	0
403	20240903	121400	177805420	19230	19250	19250	19230	448
404	20240903	121300	169189700	19250	19250	19250	19250	0
405	20240903	121200	169189700	19250	19250	19250	19250	0
406	20240903	121100	169189700	19250	19250	19250	19250	0
407	20240903	121000	169189700	19250	19250	19250	19250	159
408	20240903	120900	166128950	19270	19270	19270	19270	0
409	20240903	120800	166128950	19270	19270	19270	19270	0
410	20240903	120700	166128950	19270	19270	19270	19270	3
411	20240903	120600	166071140	19270	19270	19270	19270	0
412	20240903	120500	166071140	19270	19270	19270	19270	276
413	20240903	120400	160752620	19310	19310	19310	19310	0
414	20240903	120300	160752620	19310	19310	19310	19310	0
415	20240903	120200	160752620	19310	19310	19310	19310	0
416	20240903	120100	160752620	19310	19310	19310	19310	0
417	20240903	120000	160752620	19310	19310	19310	19310	0
418	20240903	115900	160752620	19310	19310	19310	19310	2
419	20240903	115800	160714000	19310	19310	19310	19310	0
420	20240903	115700	160714000	19310	19310	19310	19310	182
421	20240903	115600	157199580	19310	19310	19310	19310	1
422	20240903	115500	157180270	19250	19250	19250	19250	50
423	20240903	115400	156217770	19250	19250	19250	19250	0
424	20240903	115300	156217770	19250	19260	19260	19250	66
425	20240903	115200	154946630	19260	19260	19260	19260	29
426	20240903	115100	154388090	19260	19260	19260	19260	0
427	20240903	115000	154388090	19260	19260	19260	19260	116
428	20240903	114900	152153930	19260	19260	19260	19260	205
429	20240903	114800	148205630	19260	19260	19260	19260	91
430	20240903	114700	146452970	19250	19250	19250	19250	0
431	20240903	114600	146452970	19250	19250	19250	19250	0
432	20240903	114500	146452970	19250	19300	19300	19250	1650
433	20240903	114400	114655190	19300	19300	19300	19300	0
434	20240903	114300	114655190	19300	19300	19300	19300	0
435	20240903	114200	114655190	19300	19300	19300	19300	0
436	20240903	114100	114655190	19300	19300	19300	19300	0
437	20240903	114000	114655190	19300	19300	19300	19300	0
438	20240903	113900	114655190	19300	19300	19300	19300	0
439	20240903	113800	114655190	19300	19300	19300	19300	88
440	20240903	113700	112956790	19300	19300	19300	19300	26
441	20240903	113600	112454990	19290	19290	19290	19290	0
442	20240903	113500	112454990	19290	19290	19290	19290	222
443	20240903	113400	108172610	19280	19280	19280	19280	0
444	20240903	113300	108172610	19280	19280	19280	19280	0
445	20240903	113200	108172610	19280	19280	19280	19280	0
446	20240903	113100	108172610	19280	19280	19280	19280	1
447	20240903	113000	108153330	19290	19290	19290	19290	1
448	20240903	112900	108134040	19290	19290	19290	19290	0
449	20240903	112800	108134040	19290	19290	19290	19290	0
450	20240903	112700	108134040	19290	19290	19290	19290	50
451	20240903	112600	107169540	19270	19270	19270	19270	178
452	20240903	112500	103739480	19270	19270	19270	19270	138
453	20240903	112400	101080220	19270	19270	19270	19270	0
454	20240903	112300	101080220	19270	19270	19270	19270	0
455	20240903	112200	101080220	19270	19270	19270	19270	0
456	20240903	112100	101080220	19270	19270	19270	19270	0
457	20240903	112000	101080220	19270	19270	19270	19270	279
458	20240903	111900	95703890	19250	19250	19250	19250	0
459	20240903	111800	95703890	19250	19250	19250	19250	1
460	20240903	111700	95684640	19250	19260	19260	19230	102
461	20240903	111600	93721420	19270	19270	19270	19270	16
462	20240903	111500	93413100	19270	19270	19270	19270	0
463	20240903	111400	93413100	19270	19270	19270	19270	2
464	20240903	111300	93374560	19270	19270	19270	19270	1
465	20240903	111200	93355290	19270	19270	19270	19270	1
466	20240903	111100	93336020	19270	19290	19290	19270	1255
467	20240903	111000	69140570	19300	19300	19300	19300	22
468	20240903	110900	68715970	19310	19310	19310	19310	0
469	20240903	110800	68715970	19310	19310	19310	19310	0
470	20240903	110700	68715970	19310	19310	19310	19310	51
471	20240903	110600	67731160	19310	19310	19310	19310	50
472	20240903	110500	66765660	19320	19320	19320	19320	100
473	20240903	110400	64833660	19340	19340	19340	19340	1
474	20240903	110300	64814320	19340	19340	19340	19340	0
475	20240903	110200	64814320	19340	19340	19340	19340	0
476	20240903	110100	64814320	19340	19340	19340	19340	0
477	20240903	110000	64814320	19340	19340	19340	19340	0
478	20240903	105900	64814320	19340	19340	19340	19340	3
479	20240903	105800	64756300	19340	19340	19340	19340	0
480	20240903	105700	64756300	19340	19340	19340	19340	1
481	20240903	105600	64736960	19320	19320	19320	19320	1
482	20240903	105500	64717640	19330	19330	19330	19330	0
483	20240903	105400	64717640	19330	19330	19330	19330	0
484	20240903	105300	64717640	19330	19330	19330	19330	0
485	20240903	105200	64717640	19330	19330	19330	19330	0
486	20240903	105100	64717640	19330	19330	19330	19330	51
487	20240903	105000	63731810	19340	19340	19340	19340	0
488	20240903	104900	63731810	19340	19340	19340	19340	0
489	20240903	104800	63731810	19340	19340	19340	19340	10
490	20240903	104700	63538410	19340	19340	19340	19340	69
491	20240903	104600	62203950	19350	19350	19350	19350	0
492	20240903	104500	62203950	19350	19350	19350	19350	0
493	20240903	104400	62203950	19350	19350	19350	19350	0
494	20240903	104300	62203950	19350	19350	19350	19350	21
495	20240903	104200	61797600	19350	19350	19350	19350	0
496	20240903	104100	61797600	19350	19350	19350	19350	0
497	20240903	104000	61797600	19350	19350	19350	19350	0
498	20240903	103900	61797600	19350	19350	19350	19350	1
499	20240903	103800	61778250	19330	19330	19330	19330	1
500	20240903	103700	61758920	19330	19330	19330	19330	0
501	20240903	103600	61758920	19330	19330	19330	19330	0
502	20240903	103500	61758920	19330	19330	19330	19330	100
503	20240903	103400	59825920	19340	19340	19340	19340	0
504	20240903	103300	59825920	19340	19360	19360	19340	300
505	20240903	103200	54020920	19310	19310	19310	19310	0
506	20240903	103100	54020920	19310	19310	19310	19310	169
507	20240903	103000	50757530	19390	19390	19390	19390	118
508	20240903	102900	48469510	19390	19390	19390	19390	319
509	20240903	102800	42284100	19400	19400	19400	19400	0
510	20240903	102700	42284100	19400	19400	19400	19400	1
511	20240903	102600	42264700	19400	19400	19400	19400	5
512	20240903	102500	42167700	19450	19450	19450	19450	0
513	20240903	102400	42167700	19450	19450	19450	19450	0
514	20240903	102300	42167700	19450	19340	19450	19340	300
515	20240903	102200	36352050	19330	19330	19330	19330	0
516	20240903	102100	36352050	19330	19330	19330	19330	0
517	20240903	102000	36352050	19330	19330	19330	19330	18
518	20240903	101900	36004110	19330	19330	19330	19330	0
519	20240903	101800	36004110	19330	19330	19350	19330	523
520	20240903	101700	25887160	19330	19330	19330	19330	0
521	20240903	101600	25887160	19330	19330	19330	19330	0
522	20240903	101500	25887160	19330	19330	19330	19330	0
523	20240903	101400	25887160	19330	19330	19330	19330	1
524	20240903	101300	25867830	19320	19320	19320	19320	0
525	20240903	101200	25867830	19320	19320	19320	19320	0
526	20240903	101100	25867830	19320	19320	19320	19320	0
527	20240903	101000	25867830	19320	19320	19320	19320	0
528	20240903	100900	25867830	19320	19320	19320	19320	5
529	20240903	100800	25771230	19330	19330	19330	19330	0
530	20240903	100700	25771230	19330	19330	19330	19330	0
531	20240903	100600	25771230	19330	19330	19330	19330	0
532	20240903	100500	25771230	19330	19330	19330	19330	1
533	20240903	100400	25751900	19330	19330	19330	19330	15
534	20240903	100300	25461950	19330	19330	19330	19330	1
535	20240903	100200	25442620	19330	19330	19330	19330	3
536	20240903	100100	25384630	19270	19270	19270	19270	0
537	20240903	100000	25384630	19270	19270	19270	19270	0
538	20240903	095900	25384630	19270	19270	19270	19270	0
539	20240903	095800	25384630	19270	19270	19270	19270	0
540	20240903	095700	25384630	19270	19270	19270	19270	0
541	20240903	095600	25384630	19270	19290	19290	19270	224
542	20240903	095500	21065590	19330	19330	19330	19330	0
543	20240903	095400	21065590	19330	19330	19330	19330	0
544	20240903	095300	21065590	19330	19330	19330	19330	0
545	20240903	095200	21065590	19330	19330	19330	19330	0
546	20240903	095100	21065590	19330	19330	19330	19330	0
547	20240903	095000	21065590	19330	19330	19330	19330	28
548	20240903	094900	20524350	19330	19330	19330	19330	0
549	20240903	094800	20524350	19330	19330	19330	19330	51
550	20240903	094700	19538520	19290	19290	19290	19290	0
551	20240903	094600	19538520	19290	19290	19290	19290	1
552	20240903	094500	19519230	19310	19310	19330	19310	52
553	20240903	094400	18514570	19290	19290	19290	19270	38
554	20240903	094300	17782190	19290	19320	19320	19290	243
555	20240903	094200	13094690	19300	19310	19310	19300	8
556	20240903	094100	12940280	19330	19330	19330	19330	0
557	20240903	094000	12940280	19330	19330	19330	19330	0
558	20240903	093900	12940280	19330	19330	19330	19330	1
559	20240903	093800	12920950	19320	19320	19320	19320	0
560	20240903	093700	12920950	19320	19320	19320	19320	40
561	20240903	093600	12148150	19320	19320	19320	19320	50
562	20240903	093500	11182150	19320	19320	19320	19320	0
563	20240903	093400	11182150	19320	19320	19320	19320	0
564	20240903	093300	11182150	19320	19320	19320	19320	0
565	20240903	093200	11182150	19320	19320	19320	19320	0
566	20240903	093100	11182150	19320	19290	19320	19290	11
567	20240903	093000	10969930	19320	19320	19320	19320	0
568	20240903	092900	10969930	19320	19320	19320	19320	2
569	20240903	092800	10931290	19330	19330	19330	19330	0
570	20240903	092700	10931290	19330	19330	19330	19330	0
571	20240903	092600	10931290	19330	19330	19330	19330	0
572	20240903	092500	10931290	19330	19330	19330	19330	0
573	20240903	092400	10931290	19330	19330	19330	19330	0
574	20240903	092300	10931290	19330	19330	19330	19330	1
575	20240903	092200	10911960	19340	19340	19340	19340	0
576	20240903	092100	10911960	19340	19340	19340	19340	0
577	20240903	092000	10911960	19340	19340	19340	19340	0
578	20240903	091900	10911960	19340	19340	19340	19340	35
579	20240903	091800	10235060	19300	19300	19300	19300	114
580	20240903	091700	8034860	19290	19290	19290	19290	0
581	20240903	091600	8034860	19290	19290	19290	19290	1
582	20240903	091500	8015570	19290	19290	19290	19290	1
583	20240903	091400	7996280	19300	19300	19300	19300	0
584	20240903	091300	7996280	19300	19300	19300	19300	0
585	20240903	091200	7996280	19300	19300	19300	19300	0
586	20240903	091100	7996280	19300	19300	19300	19300	0
587	20240903	091000	7996280	19300	19290	19300	19290	5
588	20240903	090900	7899820	19300	19300	19300	19300	0
589	20240903	090800	7899820	19300	19300	19300	19300	0
590	20240903	090700	7899820	19300	19340	19340	19300	2
591	20240903	090600	7861180	19200	19320	19320	19200	100
592	20240903	090500	5937330	19320	19320	19320	19320	1
593	20240903	090400	5918010	19340	19340	19340	19340	35
594	20240903	090300	5241110	19330	19330	19330	19330	0
595	20240903	090200	5241110	19330	19330	19330	19330	0
596	20240903	090100	5241110	19330	19330	19330	19330	3
597	20240903	090000	5183120	19340	19340	19340	19340	268