KissMeData/049950/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192900	492128060	19110	19110	19110	19110	1241
3	20240903	192800	492128060	19110	19110	19110	19110	0
4	20240903	192700	492128060	19110	19110	19110	19110	0
5	20240903	192600	492128060	19110	19110	19110	19110	0
6	20240903	192500	492128060	19110	19110	19110	19110	0
7	20240903	192400	492128060	19110	19110	19110	19110	0
8	20240903	192300	492128060	19110	19110	19110	19110	0
9	20240903	192200	492128060	19110	19110	19110	19110	0
10	20240903	192100	492128060	19110	19110	19110	19110	0
11	20240903	192000	492128060	19110	19110	19110	19110	0
12	20240903	191900	492128060	19110	19110	19110	19110	0
13	20240903	191800	492128060	19110	19110	19110	19110	0
14	20240903	191700	492128060	19110	19110	19110	19110	0
15	20240903	191600	492128060	19110	19110	19110	19110	0
16	20240903	191500	492128060	19110	19110	19110	19110	0
17	20240903	191400	492128060	19110	19110	19110	19110	0
18	20240903	191300	492128060	19110	19110	19110	19110	0
19	20240903	191200	492128060	19110	19110	19110	19110	0
20	20240903	191100	492128060	19110	19110	19110	19110	0
21	20240903	191000	492128060	19110	19110	19110	19110	0
22	20240903	190900	492128060	19110	19110	19110	19110	0
23	20240903	190800	492128060	19110	19110	19110	19110	0
24	20240903	190700	492128060	19110	19110	19110	19110	0
25	20240903	190600	492128060	19110	19110	19110	19110	0
26	20240903	190500	492128060	19110	19110	19110	19110	0
27	20240903	190400	492128060	19110	19110	19110	19110	0
28	20240903	190300	492128060	19110	19110	19110	19110	0
29	20240903	190200	492128060	19110	19110	19110	19110	0
30	20240903	190100	492128060	19110	19110	19110	19110	0
31	20240903	190000	492128060	19110	19110	19110	19110	0
32	20240903	185900	492128060	19110	19110	19110	19110	1241
33	20240903	185800	492128060	19110	19110	19110	19110	0
34	20240903	185700	492128060	19110	19110	19110	19110	0
35	20240903	185600	492128060	19110	19110	19110	19110	0
36	20240903	185500	492128060	19110	19110	19110	19110	0
37	20240903	185400	492128060	19110	19110	19110	19110	0
38	20240903	185300	492128060	19110	19110	19110	19110	0
39	20240903	185200	492128060	19110	19110	19110	19110	0
40	20240903	185100	492128060	19110	19110	19110	19110	0
41	20240903	185000	492128060	19110	19110	19110	19110	0
42	20240903	184900	492128060	19110	19110	19110	19110	0
43	20240903	184800	492128060	19110	19110	19110	19110	0
44	20240903	184700	492128060	19110	19110	19110	19110	0
45	20240903	184600	492128060	19110	19110	19110	19110	0
46	20240903	184500	492128060	19110	19110	19110	19110	0
47	20240903	184400	492128060	19110	19110	19110	19110	0
48	20240903	184300	492128060	19110	19110	19110	19110	0
49	20240903	184200	492128060	19110	19110	19110	19110	0
50	20240903	184100	492128060	19110	19110	19110	19110	0
51	20240903	184000	492128060	19110	19110	19110	19110	0
52	20240903	183900	492128060	19110	19110	19110	19110	0
53	20240903	183800	492128060	19110	19110	19110	19110	0
54	20240903	183700	492128060	19110	19110	19110	19110	0
55	20240903	183600	492128060	19110	19110	19110	19110	0
56	20240903	183500	492128060	19110	19110	19110	19110	0
57	20240903	183400	492128060	19110	19110	19110	19110	0
58	20240903	183300	492128060	19110	19110	19110	19110	0
59	20240903	183200	492128060	19110	19110	19110	19110	0
60	20240903	183100	492128060	19110	19110	19110	19110	0
61	20240903	183000	492128060	19110	19110	19110	19110	0
62	20240903	182900	492128060	19110	19110	19110	19110	1241
63	20240903	182800	492128060	19110	19110	19110	19110	0
64	20240903	182700	492128060	19110	19110	19110	19110	0
65	20240903	182600	492128060	19110	19110	19110	19110	0
66	20240903	182500	492128060	19110	19110	19110	19110	0
67	20240903	182400	492128060	19110	19110	19110	19110	0
68	20240903	182300	492128060	19110	19110	19110	19110	0
69	20240903	182200	492128060	19110	19110	19110	19110	0
70	20240903	182100	492128060	19110	19110	19110	19110	0
71	20240903	182000	492128060	19110	19110	19110	19110	0
72	20240903	181900	492128060	19110	19110	19110	19110	0
73	20240903	181800	492128060	19110	19110	19110	19110	0
74	20240903	181700	492128060	19110	19110	19110	19110	0
75	20240903	181600	492128060	19110	19110	19110	19110	0
76	20240903	181500	492128060	19110	19110	19110	19110	0
77	20240903	181400	492128060	19110	19110	19110	19110	0
78	20240903	181300	492128060	19110	19110	19110	19110	0
79	20240903	181200	492128060	19110	19110	19110	19110	0
80	20240903	181100	492128060	19110	19110	19110	19110	0
81	20240903	181000	492128060	19110	19110	19110	19110	0
82	20240903	180900	492128060	19110	19110	19110	19110	0
83	20240903	180800	492128060	19110	19110	19110	19110	0
84	20240903	180700	492128060	19110	19110	19110	19110	0
85	20240903	180600	492128060	19110	19110	19110	19110	0
86	20240903	180500	492128060	19110	19110	19110	19110	0
87	20240903	180400	492128060	19110	19110	19110	19110	0
88	20240903	180300	492128060	19110	19110	19110	19110	0
89	20240903	180200	492128060	19110	19110	19110	19110	0
90	20240903	180100	492128060	19110	19110	19110	19110	0
91	20240903	180000	492128060	19110	19110	19110	19110	0
92	20240903	175900	492128060	19110	19110	19110	19110	1241
93	20240903	175800	492128060	19110	19110	19110	19110	0
94	20240903	175700	492128060	19110	19110	19110	19110	0
95	20240903	175600	492128060	19110	19110	19110	19110	0
96	20240903	175500	492128060	19110	19110	19110	19110	0
97	20240903	175400	492128060	19110	19110	19110	19110	0
98	20240903	175300	492128060	19110	19110	19110	19110	0
99	20240903	175200	492128060	19110	19110	19110	19110	0
100	20240903	175100	492128060	19110	19110	19110	19110	0
101	20240903	175000	492128060	19110	19110	19110	19110	0
102	20240903	174900	492128060	19110	19110	19110	19110	0
103	20240903	174800	492128060	19110	19110	19110	19110	0
104	20240903	174700	492128060	19110	19110	19110	19110	0
105	20240903	174600	492128060	19110	19110	19110	19110	0
106	20240903	174500	492128060	19110	19110	19110	19110	0
107	20240903	174400	492128060	19110	19110	19110	19110	0
108	20240903	174300	492128060	19110	19110	19110	19110	0
109	20240903	174200	492128060	19110	19110	19110	19110	0
110	20240903	174100	492128060	19110	19110	19110	19110	0
111	20240903	174000	492128060	19110	19110	19110	19110	0
112	20240903	173900	492128060	19110	19110	19110	19110	0
113	20240903	173800	492128060	19110	19110	19110	19110	0
114	20240903	173700	492128060	19110	19110	19110	19110	0
115	20240903	173600	492128060	19110	19110	19110	19110	0
116	20240903	173500	492128060	19110	19110	19110	19110	0
117	20240903	173400	492128060	19110	19110	19110	19110	0
118	20240903	173300	492128060	19110	19110	19110	19110	0
119	20240903	173200	492128060	19110	19110	19110	19110	0
120	20240903	173100	492128060	19110	19110	19110	19110	0
121	20240903	173000	492128060	19110	19110	19110	19110	0
122	20240903	172900	492128060	19110	19110	19110	19110	1241
123	20240903	172800	492128060	19110	19110	19110	19110	0
124	20240903	172700	492128060	19110	19110	19110	19110	0
125	20240903	172600	492128060	19110	19110	19110	19110	0
126	20240903	172500	492128060	19110	19110	19110	19110	0
127	20240903	172400	492128060	19110	19110	19110	19110	0
128	20240903	172300	492128060	19110	19110	19110	19110	0
129	20240903	172200	492128060	19110	19110	19110	19110	0
130	20240903	172100	492128060	19110	19110	19110	19110	0
131	20240903	172000	492128060	19110	19110	19110	19110	0
132	20240903	171900	492128060	19110	19110	19110	19110	0
133	20240903	171800	492128060	19110	19110	19110	19110	0
134	20240903	171700	492128060	19110	19110	19110	19110	0
135	20240903	171600	492128060	19110	19110	19110	19110	0
136	20240903	171500	492128060	19110	19110	19110	19110	0
137	20240903	171400	492128060	19110	19110	19110	19110	0
138	20240903	171300	492128060	19110	19110	19110	19110	0
139	20240903	171200	492128060	19110	19110	19110	19110	0
140	20240903	171100	492128060	19110	19110	19110	19110	0
141	20240903	171000	492128060	19110	19110	19110	19110	0
142	20240903	170900	492128060	19110	19110	19110	19110	0
143	20240903	170800	492128060	19110	19110	19110	19110	0
144	20240903	170700	492128060	19110	19110	19110	19110	0
145	20240903	170600	492128060	19110	19110	19110	19110	0
146	20240903	170500	492128060	19110	19110	19110	19110	0
147	20240903	170400	492128060	19110	19110	19110	19110	0
148	20240903	170300	492128060	19110	19110	19110	19110	0
149	20240903	170200	492128060	19110	19110	19110	19110	0
150	20240903	170100	492128060	19110	19110	19110	19110	0
151	20240903	170000	492128060	19110	19110	19110	19110	0
152	20240903	165900	492128060	19110	19110	19110	19110	1241
153	20240903	165800	492128060	19110	19110	19110	19110	0
154	20240903	165700	492128060	19110	19110	19110	19110	0
155	20240903	165600	492128060	19110	19110	19110	19110	0
156	20240903	165500	492128060	19110	19110	19110	19110	0
157	20240903	165400	492128060	19110	19110	19110	19110	0
158	20240903	165300	492128060	19110	19110	19110	19110	0
159	20240903	165200	492128060	19110	19110	19110	19110	0
160	20240903	165100	492128060	19110	19110	19110	19110	0
161	20240903	165000	492128060	19110	19110	19110	19110	0
162	20240903	164900	492128060	19110	19110	19110	19110	0
163	20240903	164800	492128060	19110	19110	19110	19110	0
164	20240903	164700	492128060	19110	19110	19110	19110	0
165	20240903	164600	492128060	19110	19110	19110	19110	0
166	20240903	164500	492128060	19110	19110	19110	19110	0
167	20240903	164400	492128060	19110	19110	19110	19110	0
168	20240903	164300	492128060	19110	19110	19110	19110	0
169	20240903	164200	492128060	19110	19110	19110	19110	0
170	20240903	164100	492128060	19110	19110	19110	19110	0
171	20240903	164000	492128060	19110	19110	19110	19110	0
172	20240903	163900	492128060	19110	19110	19110	19110	0
173	20240903	163800	492128060	19110	19110	19110	19110	0
174	20240903	163700	492128060	19110	19110	19110	19110	0
175	20240903	163600	492128060	19110	19110	19110	19110	0
176	20240903	163500	492128060	19110	19110	19110	19110	0
177	20240903	163400	492128060	19110	19110	19110	19110	0
178	20240903	163300	492128060	19110	19110	19110	19110	0
179	20240903	163200	492128060	19110	19110	19110	19110	0
180	20240903	163100	492128060	19110	19110	19110	19110	0
181	20240903	163000	492128060	19110	19110	19110	19110	0
182	20240903	162900	492128060	19110	19110	19110	19110	1241
183	20240903	162800	492128060	19110	19110	19110	19110	0
184	20240903	162700	492128060	19110	19110	19110	19110	0
185	20240903	162600	492128060	19110	19110	19110	19110	0
186	20240903	162500	492128060	19110	19110	19110	19110	0
187	20240903	162400	492128060	19110	19110	19110	19110	0
188	20240903	162300	492128060	19110	19110	19110	19110	0
189	20240903	162200	492128060	19110	19110	19110	19110	0
190	20240903	162100	492128060	19110	19110	19110	19110	0
191	20240903	162000	492128060	19110	19110	19110	19110	0
192	20240903	161900	492128060	19110	19110	19110	19110	0
193	20240903	161800	492128060	19110	19110	19110	19110	0
194	20240903	161700	492128060	19110	19110	19110	19110	0
195	20240903	161600	492128060	19110	19110	19110	19110	0
196	20240903	161500	492128060	19110	19110	19110	19110	0
197	20240903	161400	492128060	19110	19110	19110	19110	0
198	20240903	161300	492128060	19110	19110	19110	19110	0
199	20240903	161200	492128060	19110	19110	19110	19110	0
200	20240903	161100	492128060	19110	19110	19110	19110	0
201	20240903	161000	492128060	19110	19110	19110	19110	0
202	20240903	160900	492128060	19110	19110	19110	19110	0
203	20240903	160800	492128060	19110	19110	19110	19110	0
204	20240903	160700	492128060	19110	19110	19110	19110	0
205	20240903	160600	492128060	19110	19110	19110	19110	0
206	20240903	160500	492128060	19110	19110	19110	19110	0
207	20240903	160400	492128060	19110	19110	19110	19110	0
208	20240903	160300	492128060	19110	19110	19110	19110	0
209	20240903	160200	492128060	19110	19110	19110	19110	0
210	20240903	160100	492128060	19110	19110	19110	19110	0
211	20240903	160000	492128060	19110	19110	19110	19110	0
212	20240903	155900	492128060	19110	19110	19110	19110	1241
213	20240903	155800	492128060	19110	19110	19110	19110	0
214	20240903	155700	492128060	19110	19110	19110	19110	0
215	20240903	155600	492128060	19110	19110	19110	19110	0
216	20240903	155500	492128060	19110	19110	19110	19110	0
217	20240903	155400	492128060	19110	19110	19110	19110	0
218	20240903	155300	492128060	19110	19110	19110	19110	0
219	20240903	155200	492128060	19110	19110	19110	19110	0
220	20240903	155100	492128060	19110	19110	19110	19110	0
221	20240903	155000	492128060	19110	19110	19110	19110	0
222	20240903	154900	492128060	19110	19110	19110	19110	0
223	20240903	154800	492128060	19110	19110	19110	19110	0
224	20240903	154700	492128060	19110	19110	19110	19110	0
225	20240903	154600	492128060	19110	19110	19110	19110	0
226	20240903	154500	492128060	19110	19110	19110	19110	0
227	20240903	154400	492128060	19110	19110	19110	19110	0
228	20240903	154300	492128060	19110	19110	19110	19110	0
229	20240903	154200	492128060	19110	19110	19110	19110	0
230	20240903	154100	492128060	19110	19110	19110	19110	0
231	20240903	154000	492128060	19110	19110	19110	19110	0
232	20240903	153900	492128060	19110	19110	19110	19110	0
233	20240903	153800	492128060	19110	19110	19110	19110	0
234	20240903	153700	492128060	19110	19110	19110	19110	0
235	20240903	153600	492128060	19110	19110	19110	19110	0
236	20240903	153500	492128060	19110	19110	19110	19110	0
237	20240903	153400	492128060	19110	19110	19110	19110	0
238	20240903	153300	492128060	19110	19110	19110	19110	0
239	20240903	153200	492128060	19110	19110	19110	19110	0
240	20240903	153100	492128060	19110	19110	19110	19110	0
241	20240903	153000	492128060	19110	19110	19110	19110	1241
242	20240903	152900	468412550	19180	19180	19180	19180	0
243	20240903	152800	468412550	19180	19180	19180	19180	0
244	20240903	152700	468412550	19180	19180	19180	19180	0
245	20240903	152600	468412550	19180	19180	19180	19180	0
246	20240903	152500	468412550	19180	19180	19180	19180	0
247	20240903	152400	468412550	19180	19180	19180	19180	0
248	20240903	152300	468412550	19180	19180	19180	19180	0
249	20240903	152200	468412550	19180	19180	19180	19180	0
250	20240903	152100	468412550	19180	19180	19180	19180	0
251	20240903	152000	468412550	19180	19180	19180	19180	0
252	20240903	151900	468412550	19180	19190	19190	19180	43
253	20240903	151800	467587520	19180	19180	19190	19180	44
254	20240903	151700	466743500	19180	19180	19180	19180	21
255	20240903	151600	466340720	19180	19200	19200	19180	51
256	20240903	151500	465361780	19200	19220	19220	19200	3
257	20240903	151400	465304140	19290	19290	19290	19290	0
258	20240903	151300	465304140	19290	19290	19290	19290	0
259	20240903	151200	465304140	19290	19290	19290	19290	1
260	20240903	151100	465284850	19290	19290	19290	19290	0
261	20240903	151000	465284850	19290	19290	19290	19290	1
262	20240903	150900	465265560	19200	19200	19200	19200	224
263	20240903	150800	460964760	19200	19200	19200	19200	124
264	20240903	150700	458583960	19200	19200	19200	19200	4
265	20240903	150600	458507160	19200	19200	19200	19200	0
266	20240903	150500	458507160	19200	19200	19200	19200	16
267	20240903	150400	458199960	19200	19200	19200	19200	10
268	20240903	150300	458007960	19200	19200	19200	19200	111
269	20240903	150200	455876760	19190	19190	19190	19190	0
270	20240903	150100	455876760	19190	19190	19190	19190	5
271	20240903	150000	455780810	19190	19190	19190	19190	6
272	20240903	145900	455665670	19190	19190	19190	19190	15
273	20240903	145800	455377820	19180	19180	19180	19180	10
274	20240903	145700	455186020	19160	19170	19170	19160	155
275	20240903	145600	452215200	19180	19180	19180	19180	0
276	20240903	145500	452215200	19180	19210	19210	19180	642
277	20240903	145400	439887610	19210	19280	19280	19210	433
278	20240903	145300	431561270	19280	19280	19280	19280	1
279	20240903	145200	431541990	19220	19240	19240	19220	505
280	20240903	145100	421831340	19240	19240	19240	19240	0
281	20240903	145000	421831340	19240	19240	19240	19240	0
282	20240903	144900	421831340	19240	19240	19240	19240	0
283	20240903	144800	421831340	19240	19240	19240	19240	0
284	20240903	144700	421831340	19240	19250	19250	19240	205
285	20240903	144600	417885790	19250	19250	19250	19250	169
286	20240903	144500	414632540	19250	19250	19250	19250	0
287	20240903	144400	414632540	19250	19250	19250	19250	40
288	20240903	144300	413862540	19310	19310	19310	19310	0
289	20240903	144200	413862540	19310	19310	19310	19310	0
290	20240903	144100	413862540	19310	19310	19310	19310	1
291	20240903	144000	413843230	19250	19250	19250	19250	0
292	20240903	143900	413843230	19250	19250	19250	19250	0
293	20240903	143800	413843230	19250	19270	19270	19250	2250
294	20240903	143700	370528180	19320	19320	19320	19320	3
295	20240903	143600	370470220	19320	19320	19320	19320	0
296	20240903	143500	370470220	19320	19320	19320	19320	0
297	20240903	143400	370470220	19320	19320	19320	19320	0
298	20240903	143300	370470220	19320	19320	19320	19320	0
299	20240903	143200	370470220	19320	19320	19320	19320	0
300	20240903	143100	370470220	19320	19320	19320	19320	172
301	20240903	143000	367147180	19250	19270	19270	19250	200
302	20240903	142900	363296940	19250	19250	19250	19250	0
303	20240903	142800	363296940	19250	19250	19250	19250	0
304	20240903	142700	363296940	19250	19250	19250	19250	1
305	20240903	142600	363277690	19250	19250	19250	19250	0
306	20240903	142500	363277690	19250	19250	19250	19250	0
307	20240903	142400	363277690	19250	19250	19250	19250	0
308	20240903	142300	363277690	19250	19290	19290	19250	90
309	20240903	142200	361543470	19290	19290	19290	19290	0
310	20240903	142100	361543470	19290	19290	19290	19290	7
311	20240903	142000	361408440	19290	19290	19290	19290	0
312	20240903	141900	361408440	19290	19290	19290	19290	23
313	20240903	141800	360964770	19290	19290	19290	19290	87
314	20240903	141700	359286540	19300	19300	19300	19300	0
315	20240903	141600	359286540	19300	19300	19300	19300	44
316	20240903	141500	358437340	19310	19320	19320	19310	118
317	20240903	141400	356158560	19320	19320	19320	19320	0
318	20240903	141300	356158560	19320	19320	19320	19320	12
319	20240903	141200	355926720	19380	19330	19380	19330	191
320	20240903	141100	352225690	19380	19380	19380	19380	1
321	20240903	141000	352206310	19310	19310	19310	19310	0
322	20240903	140900	352206310	19310	19310	19310	19310	0
323	20240903	140800	352206310	19310	19310	19310	19310	0
324	20240903	140700	352206310	19310	19310	19310	19310	0
325	20240903	140600	352206310	19310	19310	19310	19310	0
326	20240903	140500	352206310	19310	19310	19310	19310	0
327	20240903	140400	352206310	19310	19320	19320	19310	10
328	20240903	140300	352013150	19310	19310	19310	19310	0
329	20240903	140200	352013150	19310	19310	19310	19310	0
330	20240903	140100	352013150	19310	19310	19310	19310	0
331	20240903	140000	352013150	19310	19310	19310	19310	0
332	20240903	135900	352013150	19310	19310	19310	19310	0
333	20240903	135800	352013150	19310	19310	19310	19310	0
334	20240903	135700	352013150	19310	19310	19310	19310	0
335	20240903	135600	352013150	19310	19310	19310	19310	0
336	20240903	135500	352013150	19310	19310	19310	19310	144
337	20240903	135400	349232510	19310	19310	19310	19310	7
338	20240903	135300	349097340	19320	19320	19320	19320	213
339	20240903	135200	344982180	19330	19380	19380	19330	46
340	20240903	135100	344092950	19330	19330	19330	19330	4
341	20240903	135000	344015630	19330	19330	19330	19330	4
342	20240903	134900	343938310	19330	19330	19330	19330	0
343	20240903	134800	343938310	19330	19330	19330	19330	0
344	20240903	134700	343938310	19330	19330	19330	19330	0
345	20240903	134600	343938310	19330	19330	19330	19330	0
346	20240903	134500	343938310	19330	19340	19340	19330	89
347	20240903	134400	342217070	19350	19350	19350	19350	1
348	20240903	134300	342197720	19380	19380	19380	19380	1
349	20240903	134200	342178340	19380	19380	19380	19380	1
350	20240903	134100	342158960	19380	19380	19380	19380	0
351	20240903	134000	342158960	19380	19380	19380	19380	19
352	20240903	133900	341790740	19390	19390	19390	19390	0
353	20240903	133800	341790740	19390	19390	19390	19390	0
354	20240903	133700	341790740	19390	19390	19390	19390	100
355	20240903	133600	339851740	19320	19320	19320	19320	71
356	20240903	133500	338480020	19390	19390	19390	19390	0
357	20240903	133400	338480020	19390	19390	19390	19390	0
358	20240903	133300	338480020	19390	19390	19390	19390	0
359	20240903	133200	338480020	19390	19390	19390	19390	0
360	20240903	133100	338480020	19390	19390	19390	19390	0
361	20240903	133000	338480020	19390	19390	19390	19390	0
362	20240903	132900	338480020	19390	19280	19390	19280	13
363	20240903	132800	338229270	19390	19390	19390	19390	1
364	20240903	132700	338209880	19290	19290	19290	19290	24
365	20240903	132600	337746920	19390	19390	19390	19390	0
366	20240903	132500	337746920	19390	19390	19390	19390	1
367	20240903	132400	337727530	19300	19300	19300	19300	0
368	20240903	132300	337727530	19300	19300	19300	19300	0
369	20240903	132200	337727530	19300	19320	19320	19300	32
370	20240903	132100	337109910	19300	19300	19300	19300	122
371	20240903	132000	334755310	19320	19320	19320	19320	0
372	20240903	131900	334755310	19320	19320	19320	19320	0
373	20240903	131800	334755310	19320	19340	19340	19320	90
374	20240903	131700	333015600	19440	19440	19440	19440	0
375	20240903	131600	333015600	19440	19440	19440	19440	0
376	20240903	131500	333015600	19440	19440	19440	19440	1
377	20240903	131400	332996160	19340	19340	19340	19340	9
378	20240903	131300	332822100	19350	19350	19350	19350	2
379	20240903	131200	332783400	19440	19440	19440	19440	0
380	20240903	131100	332783400	19440	19440	19440	19440	0
381	20240903	131000	332783400	19440	19440	19440	19440	0
382	20240903	130900	332783400	19440	19440	19440	19440	0
383	20240903	130800	332783400	19440	19440	19440	19440	0
384	20240903	130700	332783400	19440	19340	19440	19340	2
385	20240903	130600	332744620	19350	19350	19350	19350	65
386	20240903	130500	331486870	19360	19360	19360	19360	0
387	20240903	130400	331486870	19360	19370	19370	19360	29
388	20240903	130300	330925240	19450	19450	19450	19450	1
389	20240903	130200	330905790	19380	19380	19380	19380	2
390	20240903	130100	330867030	19440	19440	19440	19440	0
391	20240903	130000	330867030	19440	19440	19440	19440	0
392	20240903	125900	330867030	19440	19440	19440	19440	50
393	20240903	125800	329895030	19450	19450	19450	19450	0
394	20240903	125700	329895030	19450	19450	19450	19450	5
395	20240903	125600	329797780	19450	19450	19450	19450	0
396	20240903	125500	329797780	19450	19450	19450	19450	0
397	20240903	125400	329797780	19450	19450	19450	19450	1
398	20240903	125300	329778330	19470	19430	19470	19430	100
399	20240903	125200	327833130	19360	19360	19360	19360	0
400	20240903	125100	327833130	19360	19360	19360	19360	0
401	20240903	125000	327833130	19360	19360	19360	19360	0
402	20240903	124900	327833130	19360	19360	19360	19360	31
403	20240903	124800	327232970	19360	19360	19360	19360	0
404	20240903	124700	327232970	19360	19360	19360	19360	3
405	20240903	124600	327174890	19360	19360	19360	19360	0
406	20240903	124500	327174890	19360	19360	19360	19360	0
407	20240903	124400	327174890	19360	19360	19360	19360	0
408	20240903	124300	327174890	19360	19410	19410	19360	1197
409	20240903	124200	303975160	19410	19410	19410	19410	0
410	20240903	124100	303975160	19410	19410	19410	19410	0
411	20240903	124000	303975160	19410	19410	19410	19410	0
412	20240903	123900	303975160	19410	19410	19410	19410	1
413	20240903	123800	303955750	19400	19400	19400	19400	0
414	20240903	123700	303955750	19400	19400	19400	19400	0
415	20240903	123600	303955750	19400	19390	19400	19390	6
416	20240903	123500	303839360	19380	19380	19380	19380	0
417	20240903	123400	303839360	19380	19380	19380	19380	0
418	20240903	123300	303839360	19380	19380	19380	19380	0
419	20240903	123200	303839360	19380	19380	19380	19380	0
420	20240903	123100	303839360	19380	19380	19380	19380	15
421	20240903	123000	303548660	19380	19380	19380	19380	0
422	20240903	122900	303548660	19380	19380	19380	19380	0
423	20240903	122800	303548660	19380	19380	19380	19380	15
424	20240903	122700	303257960	19380	19380	19380	19380	0
425	20240903	122600	303257960	19380	19380	19390	19380	22
426	20240903	122500	302831450	19390	19390	19390	19390	0
427	20240903	122400	302831450	19390	19390	19390	19390	0
428	20240903	122300	302831450	19390	19390	19390	19390	0
429	20240903	122200	302831450	19390	19390	19390	19390	0
430	20240903	122100	302831450	19390	19390	19390	19390	0
431	20240903	122000	302831450	19390	19400	19400	19390	903
432	20240903	121900	285321880	19400	19400	19400	19400	5
433	20240903	121800	285224880	19400	19450	19450	19400	603
434	20240903	121700	273520480	19460	19460	19460	19460	1
435	20240903	121600	273501020	19470	19470	19470	19470	0
436	20240903	121500	273501020	19470	19470	19470	19470	5
437	20240903	121400	273403670	19470	19470	19470	19470	1
438	20240903	121300	273384200	19470	19470	19470	19470	0
439	20240903	121200	273384200	19470	19470	19470	19470	0
440	20240903	121100	273384200	19470	19470	19470	19470	0
441	20240903	121000	273384200	19470	19470	19470	19470	0
442	20240903	120900	273384200	19470	19470	19470	19470	0
443	20240903	120800	273384200	19470	19470	19470	19470	1
444	20240903	120700	273364730	19470	19470	19470	19470	0
445	20240903	120600	273364730	19470	19470	19470	19470	0
446	20240903	120500	273364730	19470	19470	19470	19470	0
447	20240903	120400	273364730	19470	19470	19470	19470	0
448	20240903	120300	273364730	19470	19470	19470	19470	1
449	20240903	120200	273345260	19470	19470	19470	19470	0
450	20240903	120100	273345260	19470	19470	19470	19470	0
451	20240903	120000	273345260	19470	19470	19470	19470	0
452	20240903	115900	273345260	19470	19470	19470	19470	1
453	20240903	115800	273325790	19470	19470	19470	19470	0
454	20240903	115700	273325790	19470	19470	19470	19470	15
455	20240903	115600	273033740	19470	19470	19470	19470	0
456	20240903	115500	273033740	19470	19470	19470	19470	0
457	20240903	115400	273033740	19470	19470	19470	19470	0
458	20240903	115300	273033740	19470	19470	19470	19470	0
459	20240903	115200	273033740	19470	19470	19470	19470	0
460	20240903	115100	273033740	19470	19470	19470	19470	41
461	20240903	115000	272235470	19490	19490	19490	19490	0
462	20240903	114900	272235470	19490	19490	19490	19490	1
463	20240903	114800	272215980	19470	19470	19470	19470	0
464	20240903	114700	272215980	19470	19470	19470	19470	0
465	20240903	114600	272215980	19470	19470	19470	19470	27
466	20240903	114500	271690290	19500	19500	19500	19500	1
467	20240903	114400	271670790	19500	19500	19500	19500	0
468	20240903	114300	271670790	19500	19500	19500	19500	0
469	20240903	114200	271670790	19500	19520	19520	19500	14
470	20240903	114100	271397700	19500	19500	19500	19500	0
471	20240903	114000	271397700	19500	19500	19500	19500	0
472	20240903	113900	271397700	19500	19500	19500	19500	50
473	20240903	113800	270422700	19500	19500	19500	19500	0
474	20240903	113700	270422700	19500	19500	19500	19500	0
475	20240903	113600	270422700	19500	19500	19500	19500	0
476	20240903	113500	270422700	19500	19510	19510	19500	48
477	20240903	113400	269486690	19510	19510	19510	19510	1
478	20240903	113300	269467180	19520	19520	19520	19520	1
479	20240903	113200	269447660	19530	19530	19530	19530	174
480	20240903	113100	266049440	19530	19560	19560	19530	4
481	20240903	113000	265971290	19570	19570	19570	19570	0
482	20240903	112900	265971290	19570	19570	19570	19570	0
483	20240903	112800	265971290	19570	19580	19580	19570	9
484	20240903	112700	265795150	19590	19590	19590	19590	0
485	20240903	112600	265795150	19590	19590	19590	19590	0
486	20240903	112500	265795150	19590	19590	19590	19590	1
487	20240903	112400	265775560	19590	19590	19590	19590	0
488	20240903	112300	265775560	19590	19590	19590	19590	1
489	20240903	112200	265755970	19550	19550	19550	19550	0
490	20240903	112100	265755970	19550	19550	19550	19550	0
491	20240903	112000	265755970	19550	19550	19550	19550	0
492	20240903	111900	265755970	19550	19550	19550	19550	20
493	20240903	111800	265364970	19590	19590	19590	19590	0
494	20240903	111700	265364970	19590	19590	19590	19590	0
495	20240903	111600	265364970	19590	19590	19590	19590	0
496	20240903	111500	265364970	19590	19590	19590	19590	0
497	20240903	111400	265364970	19590	19590	19590	19590	0
498	20240903	111300	265364970	19590	19590	19590	19590	0
499	20240903	111200	265364970	19590	19610	19610	19590	37
500	20240903	111100	264640030	19610	19610	19610	19610	0
501	20240903	111000	264640030	19610	19610	19610	19610	0
502	20240903	110900	264640030	19610	19610	19610	19610	0
503	20240903	110800	264640030	19610	19610	19610	19610	0
504	20240903	110700	264640030	19610	19610	19610	19610	0
505	20240903	110600	264640030	19610	19610	19610	19610	0
506	20240903	110500	264640030	19610	19620	19620	19610	2
507	20240903	110400	264600800	19630	19630	19630	19630	1
508	20240903	110300	264581170	19640	19640	19640	19640	0
509	20240903	110200	264581170	19640	19640	19640	19640	0
510	20240903	110100	264581170	19640	19640	19640	19640	1
511	20240903	110000	264561530	19640	19640	19640	19640	1
512	20240903	105900	264541890	19600	19600	19600	19600	11
513	20240903	105800	264326290	19600	19600	19600	19600	1
514	20240903	105700	264306690	19610	19610	19610	19610	3
515	20240903	105600	264247860	19610	19580	19610	19580	39
516	20240903	105500	263483810	19590	19590	19590	19590	0
517	20240903	105400	263483810	19590	19590	19590	19590	0
518	20240903	105300	263483810	19590	19590	19590	19590	0
519	20240903	105200	263483810	19590	19590	19590	19590	1
520	20240903	105100	263464220	19470	19470	19470	19470	0
521	20240903	105000	263464220	19470	19470	19470	19470	1
522	20240903	104900	263444750	19580	19580	19580	19580	2
523	20240903	104800	263405590	19410	19410	19410	19410	0
524	20240903	104700	263405590	19410	19410	19410	19410	0
525	20240903	104600	263405590	19410	19430	19430	19410	24
526	20240903	104500	262939450	19410	19410	19410	19410	4
527	20240903	104400	262861810	19390	19390	19390	19390	3
528	20240903	104300	262803640	19370	19370	19370	19370	0
529	20240903	104200	262803640	19370	19380	19380	19370	93
530	20240903	104100	261002200	19600	19570	19600	19220	962
531	20240903	104000	242305140	19560	19570	19570	19560	4
532	20240903	103900	242226890	19600	19600	19600	19600	0
533	20240903	103800	242226890	19600	19600	19600	19600	0
534	20240903	103700	242226890	19600	19610	19610	19600	28
535	20240903	103600	241677870	19610	19610	19610	19610	40
536	20240903	103500	240893470	19610	19640	19640	19610	216
537	20240903	103400	236653370	19650	19650	19650	19650	3
538	20240903	103300	236594420	19650	19650	19650	19650	0
539	20240903	103200	236594420	19650	19660	19660	19650	107
540	20240903	103100	234490810	19670	19700	19700	19670	374
541	20240903	103000	227129180	19700	19700	19700	19700	0
542	20240903	102900	227129180	19700	19700	19700	19700	50
543	20240903	102800	226144180	19700	19700	19700	19700	36
544	20240903	102700	225434980	19700	19700	19700	19700	0
545	20240903	102600	225434980	19700	19700	19700	19700	0
546	20240903	102500	225434980	19700	19710	19710	19700	12
547	20240903	102400	225198570	19700	19700	19700	19700	0
548	20240903	102300	225198570	19700	19700	19700	19700	0
549	20240903	102200	225198570	19700	19700	19700	19700	0
550	20240903	102100	225198570	19700	19760	19760	19700	182
551	20240903	102000	221612580	19770	19770	19770	19770	0
552	20240903	101900	221612580	19770	19770	19770	19770	165
553	20240903	101800	218350530	19770	19800	19800	19770	218
554	20240903	101700	214038720	19800	19800	19800	19800	0
555	20240903	101600	214038720	19800	19840	19850	19800	112
556	20240903	101500	211817210	19840	19840	19840	19840	217
557	20240903	101400	207511930	19840	19830	19840	19830	262
558	20240903	101300	202313900	19840	19840	19840	19840	1
559	20240903	101200	202294060	19850	19850	19850	19850	1
560	20240903	101100	202274210	19850	19850	19850	19850	0
561	20240903	101000	202274210	19850	19830	19850	19830	323
562	20240903	100900	195866050	19840	19840	19840	19840	14
563	20240903	100800	195588290	19800	19790	19800	19790	614
564	20240903	100700	183433940	19790	19770	19790	19770	181
565	20240903	100600	179852670	19770	19770	19770	19770	5
566	20240903	100500	179753820	19780	19780	19780	19780	0
567	20240903	100400	179753820	19780	19780	19780	19780	116
568	20240903	100300	177459340	19780	19780	19780	19770	6
569	20240903	100200	177340670	19690	19690	19690	19690	0
570	20240903	100100	177340670	19690	19690	19690	19690	0
571	20240903	100000	177340670	19690	19720	19720	19690	486
572	20240903	095900	167767610	19710	19710	19710	19710	0
573	20240903	095800	167767610	19710	19780	19780	19710	55
574	20240903	095700	166680060	19790	19790	19790	19790	0
575	20240903	095600	166680060	19790	19790	19790	19790	0
576	20240903	095500	166680060	19790	19790	19790	19790	178
577	20240903	095400	163157440	19800	19800	19800	19800	3
578	20240903	095300	163098040	19710	19820	19830	19710	400
579	20240903	095200	155172230	19830	19820	19830	19820	60
580	20240903	095100	153982930	19830	19790	19830	19790	298
581	20240903	095000	148083350	19790	19790	19790	19790	80
582	20240903	094900	146500150	19800	19800	19800	19800	0
583	20240903	094800	146500150	19800	19800	19800	19800	46
584	20240903	094700	145589350	19800	19800	19800	19800	7
585	20240903	094600	145450750	19800	19790	19800	19790	13
586	20240903	094500	145193400	19800	19800	19800	19800	0
587	20240903	094400	145193400	19800	19800	19800	19800	0
588	20240903	094300	145193400	19800	19810	19810	19800	26
589	20240903	094200	144678410	19820	19810	19820	19810	3
590	20240903	094100	144618970	19810	19810	19810	19810	50
591	20240903	094000	143628470	19800	19820	19820	19800	175
592	20240903	093900	140162510	19810	19810	19810	19810	82
593	20240903	093800	138538090	19810	19800	19810	19800	41
594	20240903	093700	137726240	19800	19800	19800	19800	15
595	20240903	093600	137429240	19800	19800	19800	19800	3
596	20240903	093500	137369840	19800	19800	19800	19800	0
597	20240903	093400	137369840	19800	19800	19800	19800	0
598	20240903	093300	137369840	19800	19800	19800	19790	206
599	20240903	093200	133292880	19800	19830	19830	19800	111
600	20240903	093100	131094550	19830	19800	19840	19800	42
601	20240903	093000	130262880	19850	19800	19850	19800	8
602	20240903	092900	130104430	19800	19840	19850	19800	71
603	20240903	092800	128696020	19840	19830	19850	19830	198
604	20240903	092700	124767760	19830	19840	19840	19830	7
605	20240903	092600	124628940	19840	19810	19840	19810	393
606	20240903	092500	116836920	19800	19780	19800	19780	72
607	20240903	092400	115411940	19790	19710	19790	19710	2
608	20240903	092300	115372440	19790	19770	19790	19770	21
609	20240903	092200	114957250	19700	19700	19770	19700	16
610	20240903	092100	114641980	19770	19670	19780	19670	670
611	20240903	092000	101442630	19780	19770	19780	19770	174
612	20240903	091900	98001210	19780	19750	19780	19750	511
613	20240903	091800	87898800	19750	19760	19760	19750	7
614	20240903	091700	87760540	19660	19750	19760	19660	61
615	20240903	091600	86560820	19770	19770	19770	19770	0
616	20240903	091500	86560820	19770	19650	19770	19650	6
617	20240903	091400	86442800	19770	19770	19770	19770	35
618	20240903	091300	85750850	19650	19770	19770	19650	91
619	20240903	091200	83953310	19780	19640	19780	19640	70
620	20240903	091100	82574930	19680	19790	19800	19640	125
621	20240903	091000	80109560	19800	19750	19820	19680	243
622	20240903	090900	75312800	19840	19800	19840	19800	94
623	20240903	090800	73451560	19790	19860	19860	19790	976
624	20240903	090700	54107360	19860	19870	19870	19820	287
625	20240903	090600	48404880	19870	19800	19890	19790	404
626	20240903	090500	40394520	19790	19790	19800	19700	627
627	20240903	090400	28034070	19790	19640	19790	19640	795
628	20240903	090300	12380910	19640	19640	19640	19470	279
629	20240903	090200	6910900	19640	19640	19640	19640	50
630	20240903	090100	5928900	19590	19590	19590	19590	28
631	20240903	090000	5380380	19490	19420	19490	19420	266