KissMeData/290650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205700	890883280	17750	17750	17750	17750	8867
3	20240913	205600	890883280	17750	17750	17750	17750	0
4	20240913	205500	890883280	17750	17750	17750	17750	0
5	20240913	205400	890883280	17750	17750	17750	17750	0
6	20240913	205300	890883280	17750	17750	17750	17750	0
7	20240913	205200	890883280	17750	17750	17750	17750	0
8	20240913	205100	890883280	17750	17750	17750	17750	0
9	20240913	205000	890883280	17750	17750	17750	17750	0
10	20240913	204900	890883280	17750	17750	17750	17750	0
11	20240913	204800	890883280	17750	17750	17750	17750	0
12	20240913	204700	890883280	17750	17750	17750	17750	0
13	20240913	204600	890883280	17750	17750	17750	17750	0
14	20240913	204500	890883280	17750	17750	17750	17750	0
15	20240913	204400	890883280	17750	17750	17750	17750	0
16	20240913	204300	890883280	17750	17750	17750	17750	0
17	20240913	204200	890883280	17750	17750	17750	17750	0
18	20240913	204100	890883280	17750	17750	17750	17750	0
19	20240913	204000	890883280	17750	17750	17750	17750	0
20	20240913	203900	890883280	17750	17750	17750	17750	0
21	20240913	203800	890883280	17750	17750	17750	17750	0
22	20240913	203700	890883280	17750	17750	17750	17750	0
23	20240913	203600	890883280	17750	17750	17750	17750	0
24	20240913	203500	890883280	17750	17750	17750	17750	0
25	20240913	203400	890883280	17750	17750	17750	17750	0
26	20240913	203300	890883280	17750	17750	17750	17750	0
27	20240913	203200	890883280	17750	17750	17750	17750	0
28	20240913	203100	890883280	17750	17750	17750	17750	0
29	20240913	203000	890883280	17750	17750	17750	17750	0
30	20240913	202900	890883280	17750	17750	17750	17750	0
31	20240913	202800	890883280	17750	17750	17750	17750	0
32	20240913	202700	890883280	17750	17750	17750	17750	8867
33	20240913	202600	890883280	17750	17750	17750	17750	0
34	20240913	202500	890883280	17750	17750	17750	17750	0
35	20240913	202400	890883280	17750	17750	17750	17750	0
36	20240913	202300	890883280	17750	17750	17750	17750	0
37	20240913	202200	890883280	17750	17750	17750	17750	0
38	20240913	202100	890883280	17750	17750	17750	17750	0
39	20240913	202000	890883280	17750	17750	17750	17750	0
40	20240913	201900	890883280	17750	17750	17750	17750	0
41	20240913	201800	890883280	17750	17750	17750	17750	0
42	20240913	201700	890883280	17750	17750	17750	17750	0
43	20240913	201600	890883280	17750	17750	17750	17750	0
44	20240913	201500	890883280	17750	17750	17750	17750	0
45	20240913	201400	890883280	17750	17750	17750	17750	0
46	20240913	201300	890883280	17750	17750	17750	17750	0
47	20240913	201200	890883280	17750	17750	17750	17750	0
48	20240913	201100	890883280	17750	17750	17750	17750	0
49	20240913	201000	890883280	17750	17750	17750	17750	0
50	20240913	200900	890883280	17750	17750	17750	17750	0
51	20240913	200800	890883280	17750	17750	17750	17750	0
52	20240913	200700	890883280	17750	17750	17750	17750	0
53	20240913	200600	890883280	17750	17750	17750	17750	0
54	20240913	200500	890883280	17750	17750	17750	17750	0
55	20240913	200400	890883280	17750	17750	17750	17750	0
56	20240913	200300	890883280	17750	17750	17750	17750	0
57	20240913	200200	890883280	17750	17750	17750	17750	0
58	20240913	200100	890883280	17750	17750	17750	17750	0
59	20240913	200000	890883280	17750	17750	17750	17750	0
60	20240913	195900	890883280	17750	17750	17750	17750	0
61	20240913	195800	890883280	17750	17750	17750	17750	0
62	20240913	195700	890883280	17750	17750	17750	17750	8867
63	20240913	195600	890883280	17750	17750	17750	17750	0
64	20240913	195500	890883280	17750	17750	17750	17750	0
65	20240913	195400	890883280	17750	17750	17750	17750	0
66	20240913	195300	890883280	17750	17750	17750	17750	0
67	20240913	195200	890883280	17750	17750	17750	17750	0
68	20240913	195100	890883280	17750	17750	17750	17750	0
69	20240913	195000	890883280	17750	17750	17750	17750	0
70	20240913	194900	890883280	17750	17750	17750	17750	0
71	20240913	194800	890883280	17750	17750	17750	17750	0
72	20240913	194700	890883280	17750	17750	17750	17750	0
73	20240913	194600	890883280	17750	17750	17750	17750	0
74	20240913	194500	890883280	17750	17750	17750	17750	0
75	20240913	194400	890883280	17750	17750	17750	17750	0
76	20240913	194300	890883280	17750	17750	17750	17750	0
77	20240913	194200	890883280	17750	17750	17750	17750	0
78	20240913	194100	890883280	17750	17750	17750	17750	0
79	20240913	194000	890883280	17750	17750	17750	17750	0
80	20240913	193900	890883280	17750	17750	17750	17750	0
81	20240913	193800	890883280	17750	17750	17750	17750	0
82	20240913	193700	890883280	17750	17750	17750	17750	0
83	20240913	193600	890883280	17750	17750	17750	17750	0
84	20240913	193500	890883280	17750	17750	17750	17750	0
85	20240913	193400	890883280	17750	17750	17750	17750	0
86	20240913	193300	890883280	17750	17750	17750	17750	0
87	20240913	193200	890883280	17750	17750	17750	17750	0
88	20240913	193100	890883280	17750	17750	17750	17750	0
89	20240913	193000	890883280	17750	17750	17750	17750	0
90	20240913	192900	890883280	17750	17750	17750	17750	0
91	20240913	192800	890883280	17750	17750	17750	17750	0
92	20240913	192700	890883280	17750	17750	17750	17750	8867
93	20240913	192600	890883280	17750	17750	17750	17750	0
94	20240913	192500	890883280	17750	17750	17750	17750	0
95	20240913	192400	890883280	17750	17750	17750	17750	0
96	20240913	192300	890883280	17750	17750	17750	17750	0
97	20240913	192200	890883280	17750	17750	17750	17750	0
98	20240913	192100	890883280	17750	17750	17750	17750	0
99	20240913	192000	890883280	17750	17750	17750	17750	0
100	20240913	191900	890883280	17750	17750	17750	17750	0
101	20240913	191800	890883280	17750	17750	17750	17750	0
102	20240913	191700	890883280	17750	17750	17750	17750	0
103	20240913	191600	890883280	17750	17750	17750	17750	0
104	20240913	191500	890883280	17750	17750	17750	17750	0
105	20240913	191400	890883280	17750	17750	17750	17750	0
106	20240913	191300	890883280	17750	17750	17750	17750	0
107	20240913	191200	890883280	17750	17750	17750	17750	0
108	20240913	191100	890883280	17750	17750	17750	17750	0
109	20240913	191000	890883280	17750	17750	17750	17750	0
110	20240913	190900	890883280	17750	17750	17750	17750	0
111	20240913	190800	890883280	17750	17750	17750	17750	0
112	20240913	190700	890883280	17750	17750	17750	17750	0
113	20240913	190600	890883280	17750	17750	17750	17750	0
114	20240913	190500	890883280	17750	17750	17750	17750	0
115	20240913	190400	890883280	17750	17750	17750	17750	0
116	20240913	190300	890883280	17750	17750	17750	17750	0
117	20240913	190200	890883280	17750	17750	17750	17750	0
118	20240913	190100	890883280	17750	17750	17750	17750	0
119	20240913	190000	890883280	17750	17750	17750	17750	0
120	20240913	185900	890883280	17750	17750	17750	17750	0
121	20240913	185800	890883280	17750	17750	17750	17750	0
122	20240913	185700	890883280	17750	17750	17750	17750	8867
123	20240913	185600	890883280	17750	17750	17750	17750	0
124	20240913	185500	890883280	17750	17750	17750	17750	0
125	20240913	185400	890883280	17750	17750	17750	17750	0
126	20240913	185300	890883280	17750	17750	17750	17750	0
127	20240913	185200	890883280	17750	17750	17750	17750	0
128	20240913	185100	890883280	17750	17750	17750	17750	0
129	20240913	185000	890883280	17750	17750	17750	17750	0
130	20240913	184900	890883280	17750	17750	17750	17750	0
131	20240913	184800	890883280	17750	17750	17750	17750	0
132	20240913	184700	890883280	17750	17750	17750	17750	0
133	20240913	184600	890883280	17750	17750	17750	17750	0
134	20240913	184500	890883280	17750	17750	17750	17750	0
135	20240913	184400	890883280	17750	17750	17750	17750	0
136	20240913	184300	890883280	17750	17750	17750	17750	0
137	20240913	184200	890883280	17750	17750	17750	17750	0
138	20240913	184100	890883280	17750	17750	17750	17750	0
139	20240913	184000	890883280	17750	17750	17750	17750	0
140	20240913	183900	890883280	17750	17750	17750	17750	0
141	20240913	183800	890883280	17750	17750	17750	17750	0
142	20240913	183700	890883280	17750	17750	17750	17750	0
143	20240913	183600	890883280	17750	17750	17750	17750	0
144	20240913	183500	890883280	17750	17750	17750	17750	0
145	20240913	183400	890883280	17750	17750	17750	17750	0
146	20240913	183300	890883280	17750	17750	17750	17750	0
147	20240913	183200	890883280	17750	17750	17750	17750	0
148	20240913	183100	890883280	17750	17750	17750	17750	0
149	20240913	183000	890883280	17750	17750	17750	17750	0
150	20240913	182900	890883280	17750	17750	17750	17750	0
151	20240913	182800	890883280	17750	17750	17750	17750	0
152	20240913	182700	890883280	17750	17750	17750	17750	8867
153	20240913	182600	890883280	17750	17750	17750	17750	0
154	20240913	182500	890883280	17750	17750	17750	17750	0
155	20240913	182400	890883280	17750	17750	17750	17750	0
156	20240913	182300	890883280	17750	17750	17750	17750	0
157	20240913	182200	890883280	17750	17750	17750	17750	0
158	20240913	182100	890883280	17750	17750	17750	17750	0
159	20240913	182000	890883280	17750	17750	17750	17750	0
160	20240913	181900	890883280	17750	17750	17750	17750	0
161	20240913	181800	890883280	17750	17750	17750	17750	0
162	20240913	181700	890883280	17750	17750	17750	17750	0
163	20240913	181600	890883280	17750	17750	17750	17750	0
164	20240913	181500	890883280	17750	17750	17750	17750	0
165	20240913	181400	890883280	17750	17750	17750	17750	0
166	20240913	181300	890883280	17750	17750	17750	17750	0
167	20240913	181200	890883280	17750	17750	17750	17750	0
168	20240913	181100	890883280	17750	17750	17750	17750	0
169	20240913	181000	890883280	17750	17750	17750	17750	0
170	20240913	180900	890883280	17750	17750	17750	17750	0
171	20240913	180800	890883280	17750	17750	17750	17750	0
172	20240913	180700	890883280	17750	17750	17750	17750	0
173	20240913	180600	890883280	17750	17750	17750	17750	0
174	20240913	180500	890883280	17750	17750	17750	17750	0
175	20240913	180400	890883280	17750	17750	17750	17750	0
176	20240913	180300	890883280	17750	17750	17750	17750	0
177	20240913	180200	890883280	17750	17750	17750	17750	0
178	20240913	180100	890883280	17750	17750	17750	17750	0
179	20240913	180000	890883280	17750	17750	17750	17750	0
180	20240913	175900	890883280	17750	17750	17750	17750	0
181	20240913	175800	890883280	17750	17750	17750	17750	0
182	20240913	175700	890883280	17750	17750	17750	17750	8867
183	20240913	175600	890883280	17750	17750	17750	17750	0
184	20240913	175500	890883280	17750	17750	17750	17750	0
185	20240913	175400	890883280	17750	17750	17750	17750	0
186	20240913	175300	890883280	17750	17750	17750	17750	0
187	20240913	175200	890883280	17750	17750	17750	17750	0
188	20240913	175100	890883280	17750	17750	17750	17750	0
189	20240913	175000	890883280	17750	17750	17750	17750	0
190	20240913	174900	890883280	17750	17750	17750	17750	0
191	20240913	174800	890883280	17750	17750	17750	17750	0
192	20240913	174700	890883280	17750	17750	17750	17750	0
193	20240913	174600	890883280	17750	17750	17750	17750	0
194	20240913	174500	890883280	17750	17750	17750	17750	0
195	20240913	174400	890883280	17750	17750	17750	17750	0
196	20240913	174300	890883280	17750	17750	17750	17750	0
197	20240913	174200	890883280	17750	17750	17750	17750	0
198	20240913	174100	890883280	17750	17750	17750	17750	0
199	20240913	174000	890883280	17750	17750	17750	17750	0
200	20240913	173900	890883280	17750	17750	17750	17750	0
201	20240913	173800	890883280	17750	17750	17750	17750	0
202	20240913	173700	890883280	17750	17750	17750	17750	0
203	20240913	173600	890883280	17750	17750	17750	17750	0
204	20240913	173500	890883280	17750	17750	17750	17750	0
205	20240913	173400	890883280	17750	17750	17750	17750	0
206	20240913	173300	890883280	17750	17750	17750	17750	0
207	20240913	173200	890883280	17750	17750	17750	17750	0
208	20240913	173100	890883280	17750	17750	17750	17750	0
209	20240913	173000	890883280	17750	17750	17750	17750	0
210	20240913	172900	890883280	17750	17750	17750	17750	0
211	20240913	172800	890883280	17750	17750	17750	17750	0
212	20240913	172700	890883280	17750	17750	17750	17750	8867
213	20240913	172600	890883280	17750	17750	17750	17750	0
214	20240913	172500	890883280	17750	17750	17750	17750	0
215	20240913	172400	890883280	17750	17750	17750	17750	0
216	20240913	172300	890883280	17750	17750	17750	17750	0
217	20240913	172200	890883280	17750	17750	17750	17750	0
218	20240913	172100	890883280	17750	17750	17750	17750	0
219	20240913	172000	890883280	17750	17750	17750	17750	0
220	20240913	171900	890883280	17750	17750	17750	17750	0
221	20240913	171800	890883280	17750	17750	17750	17750	0
222	20240913	171700	890883280	17750	17750	17750	17750	0
223	20240913	171600	890883280	17750	17750	17750	17750	0
224	20240913	171500	890883280	17750	17750	17750	17750	0
225	20240913	171400	890883280	17750	17750	17750	17750	0
226	20240913	171300	890883280	17750	17750	17750	17750	0
227	20240913	171200	890883280	17750	17750	17750	17750	0
228	20240913	171100	890883280	17750	17750	17750	17750	0
229	20240913	171000	890883280	17750	17750	17750	17750	0
230	20240913	170900	890883280	17750	17750	17750	17750	0
231	20240913	170800	890883280	17750	17750	17750	17750	0
232	20240913	170700	890883280	17750	17750	17750	17750	0
233	20240913	170600	890883280	17750	17750	17750	17750	0
234	20240913	170500	890883280	17750	17750	17750	17750	0
235	20240913	170400	890883280	17750	17750	17750	17750	0
236	20240913	170300	890883280	17750	17750	17750	17750	0
237	20240913	170200	890883280	17750	17750	17750	17750	0
238	20240913	170100	890883280	17750	17750	17750	17750	0
239	20240913	170000	890883280	17750	17750	17750	17750	0
240	20240913	165900	890883280	17750	17750	17750	17750	0
241	20240913	165800	890883280	17750	17750	17750	17750	0
242	20240913	165700	890883280	17750	17750	17750	17750	8867
243	20240913	165600	890883280	17750	17750	17750	17750	0
244	20240913	165500	890883280	17750	17750	17750	17750	0
245	20240913	165400	890883280	17750	17750	17750	17750	0
246	20240913	165300	890883280	17750	17750	17750	17750	0
247	20240913	165200	890883280	17750	17750	17750	17750	0
248	20240913	165100	890883280	17750	17750	17750	17750	0
249	20240913	165000	890883280	17750	17750	17750	17750	0
250	20240913	164900	890883280	17750	17750	17750	17750	0
251	20240913	164800	890883280	17750	17750	17750	17750	0
252	20240913	164700	890883280	17750	17750	17750	17750	0
253	20240913	164600	890883280	17750	17750	17750	17750	0
254	20240913	164500	890883280	17750	17750	17750	17750	0
255	20240913	164400	890883280	17750	17750	17750	17750	0
256	20240913	164300	890883280	17750	17750	17750	17750	0
257	20240913	164200	890883280	17750	17750	17750	17750	0
258	20240913	164100	890883280	17750	17750	17750	17750	0
259	20240913	164000	890883280	17750	17750	17750	17750	0
260	20240913	163900	890883280	17750	17750	17750	17750	0
261	20240913	163800	890883280	17750	17750	17750	17750	0
262	20240913	163700	890883280	17750	17750	17750	17750	0
263	20240913	163600	890883280	17750	17750	17750	17750	0
264	20240913	163500	890883280	17750	17750	17750	17750	0
265	20240913	163400	890883280	17750	17750	17750	17750	0
266	20240913	163300	890883280	17750	17750	17750	17750	0
267	20240913	163200	890883280	17750	17750	17750	17750	0
268	20240913	163100	890883280	17750	17750	17750	17750	0
269	20240913	163000	890883280	17750	17750	17750	17750	0
270	20240913	162900	890883280	17750	17750	17750	17750	0
271	20240913	162800	890883280	17750	17750	17750	17750	0
272	20240913	162700	890883280	17750	17750	17750	17750	8867
273	20240913	162600	890883280	17750	17750	17750	17750	0
274	20240913	162500	890883280	17750	17750	17750	17750	0
275	20240913	162400	890883280	17750	17750	17750	17750	0
276	20240913	162300	890883280	17750	17750	17750	17750	0
277	20240913	162200	890883280	17750	17750	17750	17750	0
278	20240913	162100	890883280	17750	17750	17750	17750	0
279	20240913	162000	890883280	17750	17750	17750	17750	0
280	20240913	161900	890883280	17750	17750	17750	17750	0
281	20240913	161800	890883280	17750	17750	17750	17750	0
282	20240913	161700	890883280	17750	17750	17750	17750	0
283	20240913	161600	890883280	17750	17750	17750	17750	0
284	20240913	161500	890883280	17750	17750	17750	17750	0
285	20240913	161400	890883280	17750	17750	17750	17750	0
286	20240913	161300	890883280	17750	17750	17750	17750	0
287	20240913	161200	890883280	17750	17750	17750	17750	0
288	20240913	161100	890883280	17750	17750	17750	17750	0
289	20240913	161000	890883280	17750	17750	17750	17750	0
290	20240913	160900	890883280	17750	17750	17750	17750	0
291	20240913	160800	890883280	17750	17750	17750	17750	0
292	20240913	160700	890883280	17750	17750	17750	17750	0
293	20240913	160600	890883280	17750	17750	17750	17750	0
294	20240913	160500	890883280	17750	17750	17750	17750	0
295	20240913	160400	890883280	17750	17750	17750	17750	0
296	20240913	160300	890883280	17750	17750	17750	17750	0
297	20240913	160200	890883280	17750	17750	17750	17750	0
298	20240913	160100	890883280	17750	17750	17750	17750	0
299	20240913	160000	890883280	17750	17750	17750	17750	0
300	20240913	155900	890883280	17750	17750	17750	17750	0
301	20240913	155800	890883280	17750	17750	17750	17750	0
302	20240913	155700	890883280	17750	17750	17750	17750	8867
303	20240913	155600	890883280	17750	17750	17750	17750	0
304	20240913	155500	890883280	17750	17750	17750	17750	0
305	20240913	155400	890883280	17750	17750	17750	17750	0
306	20240913	155300	890883280	17750	17750	17750	17750	0
307	20240913	155200	890883280	17750	17750	17750	17750	0
308	20240913	155100	890883280	17750	17750	17750	17750	0
309	20240913	155000	890883280	17750	17750	17750	17750	0
310	20240913	154900	890883280	17750	17750	17750	17750	0
311	20240913	154800	890883280	17750	17750	17750	17750	0
312	20240913	154700	890883280	17750	17750	17750	17750	0
313	20240913	154600	890883280	17750	17750	17750	17750	0
314	20240913	154500	890883280	17750	17750	17750	17750	0
315	20240913	154400	890883280	17750	17750	17750	17750	0
316	20240913	154300	890883280	17750	17750	17750	17750	0
317	20240913	154200	890883280	17750	17750	17750	17750	0
318	20240913	154100	890883280	17750	17750	17750	17750	0
319	20240913	154000	890883280	17750	17750	17750	17750	0
320	20240913	153900	890883280	17750	17750	17750	17750	0
321	20240913	153800	890883280	17750	17750	17750	17750	0
322	20240913	153700	890883280	17750	17750	17750	17750	0
323	20240913	153600	890883280	17750	17750	17750	17750	0
324	20240913	153500	890883280	17750	17750	17750	17750	0
325	20240913	153400	890883280	17750	17750	17750	17750	0
326	20240913	153300	890883280	17750	17750	17750	17750	0
327	20240913	153200	890883280	17750	17750	17750	17750	0
328	20240913	153100	890883280	17750	17750	17750	17750	0
329	20240913	153000	890883280	17750	17750	17750	17750	8867
330	20240913	152900	733494030	17640	17640	17640	17640	0
331	20240913	152800	733494030	17640	17640	17640	17640	0
332	20240913	152700	733494030	17640	17640	17640	17640	0
333	20240913	152600	733494030	17640	17640	17640	17640	0
334	20240913	152500	733494030	17640	17640	17640	17640	0
335	20240913	152400	733494030	17640	17640	17640	17640	0
336	20240913	152300	733494030	17640	17640	17640	17640	0
337	20240913	152200	733494030	17640	17640	17640	17640	0
338	20240913	152100	733494030	17640	17640	17640	17640	0
339	20240913	152000	733494030	17640	17640	17640	17640	0
340	20240913	151900	733494030	17640	17660	17660	17630	767
341	20240913	151800	719965760	17650	17660	17660	17640	404
342	20240913	151700	712835540	17660	17650	17670	17630	112
343	20240913	151600	710859720	17660	17630	17660	17630	29
344	20240913	151500	710347730	17670	17670	17680	17630	186
345	20240913	151400	707063430	17640	17660	17680	17640	175
346	20240913	151300	703972420	17650	17620	17660	17620	335
347	20240913	151200	698063720	17640	17610	17640	17610	24
348	20240913	151100	697640720	17610	17560	17610	17560	363
349	20240913	151000	691261840	17540	17540	17550	17540	329
350	20240913	150900	685490050	17540	17540	17540	17540	10
351	20240913	150800	685314650	17530	17530	17530	17530	98
352	20240913	150700	683596710	17520	17510	17520	17510	29
353	20240913	150600	683088830	17510	17510	17510	17510	208
354	20240913	150500	679446750	17520	17520	17520	17520	0
355	20240913	150400	679446750	17520	17520	17520	17520	1
356	20240913	150300	679429230	17510	17510	17510	17510	36
357	20240913	150200	678798870	17510	17510	17510	17510	76
358	20240913	150100	677468110	17520	17520	17520	17520	0
359	20240913	150000	677468110	17520	17520	17520	17520	1
360	20240913	145900	677450590	17520	17510	17520	17510	28
361	20240913	145800	676960300	17520	17520	17520	17520	6
362	20240913	145700	676855180	17520	17520	17520	17520	1
363	20240913	145600	676837660	17520	17520	17520	17520	0
364	20240913	145500	676837660	17520	17520	17520	17500	4
365	20240913	145400	676767600	17510	17510	17520	17510	370
366	20240913	145300	670288730	17500	17480	17500	17480	1087
367	20240913	145200	651267470	17500	17490	17500	17490	7
368	20240913	145100	651145000	17500	17490	17500	17480	55
369	20240913	145000	650183050	17500	17500	17500	17500	0
370	20240913	144900	650183050	17500	17500	17500	17500	0
371	20240913	144800	650183050	17500	17470	17500	17470	186
372	20240913	144700	646932670	17480	17480	17480	17480	63
373	20240913	144600	645831430	17490	17490	17490	17490	0
374	20240913	144500	645831430	17490	17500	17500	17490	4
375	20240913	144400	645761460	17500	17470	17500	17470	1214
376	20240913	144300	624544280	17450	17460	17460	17450	41
377	20240913	144200	623828500	17470	17470	17470	17470	0
378	20240913	144100	623828500	17470	17470	17470	17470	79
379	20240913	144000	622448370	17480	17470	17480	17470	140
380	20240913	143900	620002410	17460	17470	17470	17460	86
381	20240913	143800	618500060	17470	17470	17470	17470	157
382	20240913	143700	615757270	17470	17470	17470	17470	30
383	20240913	143600	615233170	17470	17470	17480	17470	86
384	20240913	143500	613730740	17470	17470	17470	17470	212
385	20240913	143400	610027100	17470	17450	17470	17450	167
386	20240913	143300	607112330	17450	17420	17450	17420	29
387	20240913	143200	606606720	17430	17430	17430	17430	0
388	20240913	143100	606606720	17430	17430	17430	17430	0
389	20240913	143000	606606720	17430	17420	17430	17420	116
390	20240913	142900	604585990	17430	17440	17450	17430	14
391	20240913	142800	604341730	17440	17440	17450	17440	24
392	20240913	142700	603923150	17440	17450	17450	17440	16
393	20240913	142600	603644080	17440	17440	17450	17440	60
394	20240913	142500	602597670	17450	17450	17450	17450	0
395	20240913	142400	602597670	17450	17450	17450	17450	0
396	20240913	142300	602597670	17450	17430	17450	17430	12
397	20240913	142200	602388490	17430	17430	17430	17430	0
398	20240913	142100	602388490	17430	17420	17430	17420	13
399	20240913	142000	602162020	17410	17410	17410	17410	310
400	20240913	141900	596764920	17400	17400	17400	17400	651
401	20240913	141800	585437520	17430	17430	17440	17410	1882
402	20240913	141700	552637970	17440	17440	17440	17440	40
403	20240913	141600	551940370	17430	17430	17430	17430	0
404	20240913	141500	551940370	17430	17430	17430	17430	0
405	20240913	141400	551940370	17430	17430	17440	17430	14
406	20240913	141300	551696330	17430	17420	17450	17420	184
407	20240913	141200	548486330	17420	17430	17450	17410	18
408	20240913	141100	548172600	17420	17420	17420	17420	0
409	20240913	141000	548172600	17420	17410	17420	17410	3
410	20240913	140900	548120360	17410	17410	17410	17410	0
411	20240913	140800	548120360	17410	17410	17410	17410	69
412	20240913	140700	546919070	17400	17400	17400	17400	2
413	20240913	140600	546884270	17400	17410	17420	17400	214
414	20240913	140500	543156870	17410	17410	17410	17410	0
415	20240913	140400	543156870	17410	17410	17410	17410	0
416	20240913	140300	543156870	17410	17410	17410	17410	1
417	20240913	140200	543139460	17400	17400	17400	17400	2
418	20240913	140100	543104660	17410	17410	17410	17410	0
419	20240913	140000	543104660	17410	17410	17410	17410	0
420	20240913	135900	543104660	17410	17410	17410	17410	1
421	20240913	135800	543087250	17410	17410	17410	17410	51
422	20240913	135700	542199340	17410	17400	17410	17400	129
423	20240913	135600	539954240	17400	17400	17400	17400	121
424	20240913	135500	537848840	17420	17420	17420	17420	0
425	20240913	135400	537848840	17420	17420	17420	17420	0
426	20240913	135300	537848840	17420	17410	17420	17410	50
427	20240913	135200	536978250	17420	17410	17420	17410	6
428	20240913	135100	536873740	17410	17410	17410	17410	32
429	20240913	135000	536316620	17410	17410	17410	17410	0
430	20240913	134900	536316620	17410	17410	17410	17410	0
431	20240913	134800	536316620	17410	17360	17410	17360	2497
432	20240913	134700	492886830	17360	17360	17360	17360	79
433	20240913	134600	491515390	17360	17360	17360	17360	150
434	20240913	134500	488911390	17340	17340	17340	17340	0
435	20240913	134400	488911390	17340	17340	17340	17340	1
436	20240913	134300	488894050	17350	17320	17350	17320	75
437	20240913	134200	487595010	17320	17320	17320	17320	5
438	20240913	134100	487508410	17320	17320	17320	17320	56
439	20240913	134000	486538490	17320	17320	17320	17320	0
440	20240913	133900	486538490	17320	17310	17320	17310	9
441	20240913	133800	486382650	17330	17330	17330	17330	0
442	20240913	133700	486382650	17330	17320	17330	17320	3
443	20240913	133600	486330680	17320	17310	17320	17310	4
444	20240913	133500	486261410	17300	17290	17300	17290	43
445	20240913	133400	485517520	17300	17300	17300	17290	5
446	20240913	133300	485431040	17300	17320	17320	17290	80
447	20240913	133200	484047040	17340	17350	17350	17340	1721
448	20240913	133100	454190920	17360	17360	17360	17360	0
449	20240913	133000	454190920	17360	17360	17360	17360	0
450	20240913	132900	454190920	17360	17360	17360	17360	1
451	20240913	132800	454173560	17360	17360	17370	17360	315
452	20240913	132700	448705150	17360	17350	17360	17350	263
453	20240913	132600	444141080	17350	17350	17350	17350	0
454	20240913	132500	444141080	17350	17350	17350	17350	9
455	20240913	132400	443984930	17350	17340	17350	17340	170
456	20240913	132300	441036980	17340	17340	17340	17340	0
457	20240913	132200	441036980	17340	17340	17340	17340	13
458	20240913	132100	440811560	17330	17330	17330	17330	10
459	20240913	132000	440638260	17330	17320	17330	17320	178
460	20240913	131900	437554080	17320	17320	17320	17320	50
461	20240913	131800	436688080	17320	17310	17320	17310	73
462	20240913	131700	435424430	17310	17320	17320	17310	180
463	20240913	131600	432307620	17300	17320	17320	17300	12
464	20240913	131500	432100000	17320	17320	17320	17320	10
465	20240913	131400	431926800	17320	17320	17320	17320	5
466	20240913	131300	431840200	17320	17310	17320	17310	74
467	20240913	131200	430559220	17310	17310	17310	17310	10
468	20240913	131100	430386120	17290	17290	17290	17290	0
469	20240913	131000	430386120	17290	17290	17290	17290	0
470	20240913	130900	430386120	17290	17290	17290	17290	1
471	20240913	130800	430368830	17300	17300	17300	17300	61
472	20240913	130700	429313530	17310	17310	17310	17310	221
473	20240913	130600	425488020	17300	17300	17300	17300	421
474	20240913	130500	418204720	17290	17290	17290	17290	42
475	20240913	130400	417478540	17290	17290	17290	17290	100
476	20240913	130300	415749540	17290	17290	17290	17290	6
477	20240913	130200	415645800	17280	17280	17280	17280	0
478	20240913	130100	415645800	17280	17280	17280	17280	11
479	20240913	130000	415455720	17280	17260	17280	17260	58
480	20240913	125900	414453510	17270	17260	17280	17260	61
481	20240913	125800	413400040	17270	17250	17270	17250	20
482	20240913	125700	413055020	17240	17240	17240	17240	1
483	20240913	125600	413037780	17240	17240	17240	17240	80
484	20240913	125500	411658580	17250	17240	17250	17240	6
485	20240913	125400	411555120	17250	17230	17250	17230	13
486	20240913	125300	411331000	17230	17220	17240	17220	43
487	20240913	125200	410590050	17220	17220	17220	17220	25
488	20240913	125100	410159550	17220	17230	17230	17220	37
489	20240913	125000	409522100	17240	17230	17240	17230	17
490	20240913	124900	409229030	17220	17230	17230	17220	100
491	20240913	124800	407507020	17250	17250	17250	17250	0
492	20240913	124700	407507020	17250	17240	17250	17240	21
493	20240913	124600	407144960	17240	17210	17240	17210	425
494	20240913	124500	399830390	17210	17210	17210	17210	0
495	20240913	124400	399830390	17210	17210	17220	17210	457
496	20240913	124300	391962420	17210	17210	17210	17210	0
497	20240913	124200	391962420	17210	17200	17210	17200	2
498	20240913	124100	391928010	17200	17200	17200	17200	0
499	20240913	124000	391928010	17200	17200	17200	17200	193
500	20240913	123900	388608410	17200	17200	17200	17200	0
501	20240913	123800	388608410	17200	17180	17200	17170	510
502	20240913	123700	379846720	17180	17180	17180	17180	2
503	20240913	123600	379812360	17170	17170	17170	17170	0
504	20240913	123500	379812360	17170	17170	17170	17170	0
505	20240913	123400	379812360	17170	17170	17170	17170	83
506	20240913	123300	378387250	17190	17190	17190	17190	0
507	20240913	123200	378387250	17190	17170	17190	17170	4
508	20240913	123100	378318520	17180	17190	17190	17180	498
509	20240913	123000	369762780	17190	17190	17190	17180	314
510	20240913	122900	364365230	17190	17190	17190	17190	85
511	20240913	122800	362904080	17180	17180	17180	17180	0
512	20240913	122700	362904080	17180	17180	17180	17180	0
513	20240913	122600	362904080	17180	17180	17180	17170	3
514	20240913	122500	362852550	17190	17180	17190	17180	195
515	20240913	122400	359502440	17180	17170	17180	17160	208
516	20240913	122300	355931180	17170	17150	17170	17150	157
517	20240913	122200	353237340	17140	17130	17140	17130	40
518	20240913	122100	352551840	17130	17130	17130	17130	0
519	20240913	122000	352551840	17130	17130	17130	17130	0
520	20240913	121900	352551840	17130	17130	17130	17130	1
521	20240913	121800	352534710	17130	17130	17130	17130	0
522	20240913	121700	352534710	17130	17130	17130	17130	0
523	20240913	121600	352534710	17130	17130	17130	17130	0
524	20240913	121500	352534710	17130	17130	17130	17130	0
525	20240913	121400	352534710	17130	17130	17130	17130	0
526	20240913	121300	352534710	17130	17130	17130	17130	0
527	20240913	121200	352534710	17130	17130	17130	17130	10
528	20240913	121100	352363410	17140	17140	17140	17140	0
529	20240913	121000	352363410	17140	17140	17140	17140	0
530	20240913	120900	352363410	17140	17140	17140	17140	0
531	20240913	120800	352363410	17140	17140	17140	17140	0
532	20240913	120700	352363410	17140	17130	17150	17130	6
533	20240913	120600	352260560	17140	17140	17140	17140	0
534	20240913	120500	352260560	17140	17120	17140	17090	190
535	20240913	120400	349007770	17100	17080	17120	17080	111
536	20240913	120300	347111610	17080	17080	17080	17080	0
537	20240913	120200	347111610	17080	17080	17080	17080	1
538	20240913	120100	347094530	17070	17070	17070	17070	0
539	20240913	120000	347094530	17070	17070	17070	17070	0
540	20240913	115900	347094530	17070	17070	17070	17070	0
541	20240913	115800	347094530	17070	17070	17070	17070	0
542	20240913	115700	347094530	17070	17070	17070	17070	0
543	20240913	115600	347094530	17070	17070	17070	17070	0
544	20240913	115500	347094530	17070	17070	17070	17070	0
545	20240913	115400	347094530	17070	17070	17070	17070	0
546	20240913	115300	347094530	17070	17070	17070	17070	0
547	20240913	115200	347094530	17070	17070	17070	17070	80
548	20240913	115100	345728930	17070	17070	17070	17070	0
549	20240913	115000	345728930	17070	17080	17080	17070	102
550	20240913	114900	343987770	17070	17080	17080	17070	21
551	20240913	114800	343629290	17080	17080	17080	17070	9
552	20240913	114700	343475600	17070	17080	17080	17070	17
553	20240913	114600	343185320	17080	17070	17080	17060	18
554	20240913	114500	342877970	17050	17050	17070	17050	105
555	20240913	114400	341087660	17080	17080	17080	17080	0
556	20240913	114300	341087660	17080	17060	17080	17060	8
557	20240913	114200	340951100	17060	17060	17060	17060	2
558	20240913	114100	340916980	17050	17050	17050	17050	7
559	20240913	114000	340797630	17050	17050	17050	17050	14
560	20240913	113900	340558930	17050	17040	17050	17040	81
561	20240913	113800	339178670	17040	17040	17080	17040	16
562	20240913	113700	338905980	17040	17040	17040	17040	8
563	20240913	113600	338769660	17030	17030	17030	17030	150
564	20240913	113500	336215160	17040	17040	17040	17040	2
565	20240913	113400	336181080	17030	17030	17030	17030	50
566	20240913	113300	335329580	17030	17030	17030	17030	0
567	20240913	113200	335329580	17030	17030	17030	17030	200
568	20240913	113100	331923580	17040	17040	17040	17040	30
569	20240913	113000	331412380	17050	17040	17050	17040	442
570	20240913	112900	323879100	17040	17040	17040	17040	1
571	20240913	112800	323862060	17040	17040	17040	17040	0
572	20240913	112700	323862060	17040	17040	17040	17040	0
573	20240913	112600	323862060	17040	17040	17040	17040	516
574	20240913	112500	315069420	17050	17050	17050	17050	0
575	20240913	112400	315069420	17050	17050	17050	17050	351
576	20240913	112300	309084870	17050	17050	17050	17050	0
577	20240913	112200	309084870	17050	17050	17050	17050	210
578	20240913	112100	305504370	17060	17060	17060	17060	0
579	20240913	112000	305504370	17060	17060	17060	17060	0
580	20240913	111900	305504370	17060	17060	17060	17060	18
581	20240913	111800	305197290	17050	17050	17050	17050	13
582	20240913	111700	304975640	17050	17050	17050	17050	134
583	20240913	111600	302690940	17080	17080	17080	17080	0
584	20240913	111500	302690940	17080	17060	17080	17060	3
585	20240913	111400	302639730	17070	17040	17070	17040	935
586	20240913	111300	286707220	17030	17030	17030	17030	839
587	20240913	111200	272419050	17040	17040	17040	17040	122
588	20240913	111100	270340170	17060	17060	17060	17060	0
589	20240913	111000	270340170	17060	17060	17060	17060	0
590	20240913	110900	270340170	17060	17050	17060	17050	3
591	20240913	110800	270289010	17050	17050	17050	17050	0
592	20240913	110700	270289010	17050	17050	17050	17050	69
593	20240913	110600	269112560	17050	17060	17060	17050	588
594	20240913	110500	259081520	17060	17060	17060	17060	0
595	20240913	110400	259081520	17060	17060	17060	17060	10
596	20240913	110300	258910920	17070	17070	17070	17070	0
597	20240913	110200	258910920	17070	17070	17070	17070	0
598	20240913	110100	258910920	17070	17070	17070	17070	0
599	20240913	110000	258910920	17070	17070	17070	17070	10
600	20240913	105900	258740220	17070	17070	17070	17070	2
601	20240913	105800	258706080	17060	17060	17060	17060	32
602	20240913	105700	258160160	17060	17060	17060	17060	8
603	20240913	105600	258023680	17070	17070	17070	17070	0
604	20240913	105500	258023680	17070	17070	17070	17070	2
605	20240913	105400	257989540	17070	17070	17070	17070	1
606	20240913	105300	257972470	17070	17070	17070	17070	1
607	20240913	105200	257955400	17070	17070	17070	17070	50
608	20240913	105100	257101900	17070	17070	17070	17070	23
609	20240913	105000	256709290	17070	17070	17070	17070	80
610	20240913	104900	255343690	17080	17080	17080	17080	54
611	20240913	104800	254421370	17070	17070	17070	17070	100
612	20240913	104700	252714370	17090	17080	17090	17080	2
613	20240913	104600	252680200	17090	17080	17090	17080	2
614	20240913	104500	252646030	17070	17070	17070	17070	2
615	20240913	104400	252611890	17070	17070	17070	17070	2
616	20240913	104300	252577750	17070	17070	17070	17070	4
617	20240913	104200	252509470	17080	17080	17080	17080	3
618	20240913	104100	252458230	17080	17080	17080	17080	0
619	20240913	104000	252458230	17080	17080	17080	17080	0
620	20240913	103900	252458230	17080	17070	17080	17070	82
621	20240913	103800	251058480	17070	17070	17070	17070	1080
622	20240913	103700	232622880	17080	17080	17080	17080	0
623	20240913	103600	232622880	17080	17080	17080	17080	121
624	20240913	103500	230556200	17080	17070	17080	17070	4
625	20240913	103400	230487890	17090	17080	17090	17080	2
626	20240913	103300	230453720	17070	17070	17070	17070	3
627	20240913	103200	230402510	17070	17080	17080	17070	58
628	20240913	103100	229412340	17080	17090	17110	17080	108
629	20240913	103000	227566570	17110	17090	17110	17090	6
630	20240913	102900	227463970	17100	17100	17100	17100	301
631	20240913	102800	222316870	17110	17100	17110	17100	199
632	20240913	102700	218913180	17100	17100	17100	17100	54
633	20240913	102600	217989780	17100	17110	17110	17100	2
634	20240913	102500	217955570	17110	17110	17120	17110	644
635	20240913	102400	206936050	17120	17120	17120	17120	0
636	20240913	102300	206936050	17120	17120	17120	17120	5
637	20240913	102200	206850450	17120	17120	17120	17120	0
638	20240913	102100	206850450	17120	17120	17120	17120	28
639	20240913	102000	206371090	17120	17120	17120	17120	1
640	20240913	101900	206353970	17110	17110	17110	17100	587
641	20240913	101800	196314170	17100	17110	17110	17100	54
642	20240913	101700	195390270	17110	17110	17110	17110	85
643	20240913	101600	193935920	17110	17110	17110	17110	0
644	20240913	101500	193935920	17110	17110	17110	17110	0
645	20240913	101400	193935920	17110	17110	17110	17110	0
646	20240913	101300	193935920	17110	17110	17110	17110	0
647	20240913	101200	193935920	17110	17100	17110	17100	331
648	20240913	101100	188272530	17080	17080	17080	17080	0
649	20240913	101000	188272530	17080	17080	17080	17080	1
650	20240913	100900	188255450	17080	17080	17080	17080	0
651	20240913	100800	188255450	17080	17080	17080	17080	0
652	20240913	100700	188255450	17080	17100	17110	17080	14
653	20240913	100600	188015950	17090	17070	17090	17060	7
654	20240913	100500	187896440	17110	17060	17110	17060	6
655	20240913	100400	187793960	17050	17050	17050	17050	0
656	20240913	100300	187793960	17050	17050	17050	17050	0
657	20240913	100200	187793960	17050	17060	17080	17050	34
658	20240913	100100	187214020	17070	17060	17070	17060	2
659	20240913	100000	187179890	17110	17110	17110	17110	0
660	20240913	095900	187179890	17110	17060	17110	17060	18
661	20240913	095800	186872150	17110	17060	17110	17060	10
662	20240913	095700	186701140	17110	17110	17110	17110	0
663	20240913	095600	186701140	17110	17060	17110	17060	3
664	20240913	095500	186649900	17050	17050	17050	17050	99
665	20240913	095400	184961950	17050	17050	17050	17050	2
666	20240913	095300	184927850	17040	17030	17040	17030	179
667	20240913	095200	181879220	17030	17030	17030	17030	757
668	20240913	095100	168987510	17050	17050	17050	17050	0
669	20240913	095000	168987510	17050	17050	17050	17050	0
670	20240913	094900	168987510	17050	17040	17050	17040	41
671	20240913	094800	168288860	17040	17040	17040	17040	0
672	20240913	094700	168288860	17040	17000	17040	17000	462
673	20240913	094600	160422790	16990	16990	16990	16990	20
674	20240913	094500	160082990	16990	16990	16990	16990	34
675	20240913	094400	159505330	17010	17000	17010	16970	196
676	20240913	094300	156176470	17000	16990	17030	16990	111
677	20240913	094200	154290500	16980	16980	16980	16980	13
678	20240913	094100	154069760	16990	17030	17030	16990	96
679	20240913	094000	152436120	17040	17040	17050	17040	27
680	20240913	093900	151975970	17050	17040	17050	17040	38
681	20240913	093800	151328250	17050	17030	17050	17030	84
682	20240913	093700	149896830	17040	17030	17040	17030	13
683	20240913	093600	149675400	17030	17030	17040	17030	34
684	20240913	093500	149096120	17040	17040	17040	17040	0
685	20240913	093400	149096120	17040	17020	17040	17020	15
686	20240913	093300	148840550	17040	16990	17040	16990	18
687	20240913	093200	148534440	16990	16970	17040	16970	109
688	20240913	093100	146682950	16980	16980	16980	16980	7
689	20240913	093000	146564090	16980	16980	16990	16980	35
690	20240913	092900	145969520	16980	16980	16990	16980	55
691	20240913	092800	145035130	16990	16980	16990	16960	179
692	20240913	092700	141998970	16980	16980	16980	16980	3
693	20240913	092600	141948030	16960	16960	16960	16960	65
694	20240913	092500	140845630	16970	16970	16970	16970	170
695	20240913	092400	137960730	16970	16970	16970	16970	0
696	20240913	092300	137960730	16970	16970	16970	16970	0
697	20240913	092200	137960730	16970	16970	16970	16970	0
698	20240913	092100	137960730	16970	16970	16970	16970	2
699	20240913	092000	137926790	16960	16960	16960	16950	915
700	20240913	091900	122414210	16970	16960	16970	16950	814
701	20240913	091800	108610820	16970	16980	16980	16970	463
702	20240913	091700	100750060	16990	17040	17040	16990	13
703	20240913	091600	100529140	16990	17000	17000	16990	440
704	20240913	091500	93053430	17040	17040	17040	17040	1
705	20240913	091400	93036390	16990	17010	17010	16990	161
706	20240913	091300	90300320	16970	16970	16970	16970	176
707	20240913	091200	87313600	16970	16970	17030	16950	257
708	20240913	091100	82954970	16980	16970	16990	16970	174
709	20240913	091000	80001390	16970	16960	16970	16960	612
710	20240913	090900	69616910	16940	16950	16960	16940	353
711	20240913	090800	63636500	16950	17030	17030	16950	742
712	20240913	090700	51047380	17030	17030	17030	17030	166
713	20240913	090600	48220400	17040	17000	17040	17000	188
714	20240913	090500	45022260	17000	17060	17060	16980	1353
715	20240913	090400	21976030	17100	17060	17100	17060	50
716	20240913	090300	21122750	17060	17060	17110	17050	307
717	20240913	090200	15885980	17060	17060	17060	17040	605
718	20240913	090100	5575380	17060	17120	17190	17060	127
719	20240913	090000	3402460	17220	17100	17220	17090	199