KissMeData/100030/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200300	322757580	18850	18850	18850	18850	2303
3	20240903	200200	322757580	18850	18850	18850	18850	0
4	20240903	200100	322757580	18850	18850	18850	18850	0
5	20240903	200000	322757580	18850	18850	18850	18850	0
6	20240903	195900	322757580	18850	18850	18850	18850	0
7	20240903	195800	322757580	18850	18850	18850	18850	0
8	20240903	195700	322757580	18850	18850	18850	18850	0
9	20240903	195600	322757580	18850	18850	18850	18850	0
10	20240903	195500	322757580	18850	18850	18850	18850	0
11	20240903	195400	322757580	18850	18850	18850	18850	0
12	20240903	195300	322757580	18850	18850	18850	18850	0
13	20240903	195200	322757580	18850	18850	18850	18850	0
14	20240903	195100	322757580	18850	18850	18850	18850	0
15	20240903	195000	322757580	18850	18850	18850	18850	0
16	20240903	194900	322757580	18850	18850	18850	18850	0
17	20240903	194800	322757580	18850	18850	18850	18850	0
18	20240903	194700	322757580	18850	18850	18850	18850	0
19	20240903	194600	322757580	18850	18850	18850	18850	0
20	20240903	194500	322757580	18850	18850	18850	18850	0
21	20240903	194400	322757580	18850	18850	18850	18850	0
22	20240903	194300	322757580	18850	18850	18850	18850	0
23	20240903	194200	322757580	18850	18850	18850	18850	0
24	20240903	194100	322757580	18850	18850	18850	18850	0
25	20240903	194000	322757580	18850	18850	18850	18850	0
26	20240903	193900	322757580	18850	18850	18850	18850	0
27	20240903	193800	322757580	18850	18850	18850	18850	0
28	20240903	193700	322757580	18850	18850	18850	18850	0
29	20240903	193600	322757580	18850	18850	18850	18850	0
30	20240903	193500	322757580	18850	18850	18850	18850	0
31	20240903	193400	322757580	18850	18850	18850	18850	0
32	20240903	193300	322757580	18850	18850	18850	18850	2303
33	20240903	193200	322757580	18850	18850	18850	18850	0
34	20240903	193100	322757580	18850	18850	18850	18850	0
35	20240903	193000	322757580	18850	18850	18850	18850	0
36	20240903	192900	322757580	18850	18850	18850	18850	0
37	20240903	192800	322757580	18850	18850	18850	18850	0
38	20240903	192700	322757580	18850	18850	18850	18850	0
39	20240903	192600	322757580	18850	18850	18850	18850	0
40	20240903	192500	322757580	18850	18850	18850	18850	0
41	20240903	192400	322757580	18850	18850	18850	18850	0
42	20240903	192300	322757580	18850	18850	18850	18850	0
43	20240903	192200	322757580	18850	18850	18850	18850	0
44	20240903	192100	322757580	18850	18850	18850	18850	0
45	20240903	192000	322757580	18850	18850	18850	18850	0
46	20240903	191900	322757580	18850	18850	18850	18850	0
47	20240903	191800	322757580	18850	18850	18850	18850	0
48	20240903	191700	322757580	18850	18850	18850	18850	0
49	20240903	191600	322757580	18850	18850	18850	18850	0
50	20240903	191500	322757580	18850	18850	18850	18850	0
51	20240903	191400	322757580	18850	18850	18850	18850	0
52	20240903	191300	322757580	18850	18850	18850	18850	0
53	20240903	191200	322757580	18850	18850	18850	18850	0
54	20240903	191100	322757580	18850	18850	18850	18850	0
55	20240903	191000	322757580	18850	18850	18850	18850	0
56	20240903	190900	322757580	18850	18850	18850	18850	0
57	20240903	190800	322757580	18850	18850	18850	18850	0
58	20240903	190700	322757580	18850	18850	18850	18850	0
59	20240903	190600	322757580	18850	18850	18850	18850	0
60	20240903	190500	322757580	18850	18850	18850	18850	0
61	20240903	190400	322757580	18850	18850	18850	18850	0
62	20240903	190300	322757580	18850	18850	18850	18850	2303
63	20240903	190200	322757580	18850	18850	18850	18850	0
64	20240903	190100	322757580	18850	18850	18850	18850	0
65	20240903	190000	322757580	18850	18850	18850	18850	0
66	20240903	185900	322757580	18850	18850	18850	18850	0
67	20240903	185800	322757580	18850	18850	18850	18850	0
68	20240903	185700	322757580	18850	18850	18850	18850	0
69	20240903	185600	322757580	18850	18850	18850	18850	0
70	20240903	185500	322757580	18850	18850	18850	18850	0
71	20240903	185400	322757580	18850	18850	18850	18850	0
72	20240903	185300	322757580	18850	18850	18850	18850	0
73	20240903	185200	322757580	18850	18850	18850	18850	0
74	20240903	185100	322757580	18850	18850	18850	18850	0
75	20240903	185000	322757580	18850	18850	18850	18850	0
76	20240903	184900	322757580	18850	18850	18850	18850	0
77	20240903	184800	322757580	18850	18850	18850	18850	0
78	20240903	184700	322757580	18850	18850	18850	18850	0
79	20240903	184600	322757580	18850	18850	18850	18850	0
80	20240903	184500	322757580	18850	18850	18850	18850	0
81	20240903	184400	322757580	18850	18850	18850	18850	0
82	20240903	184300	322757580	18850	18850	18850	18850	0
83	20240903	184200	322757580	18850	18850	18850	18850	0
84	20240903	184100	322757580	18850	18850	18850	18850	0
85	20240903	184000	322757580	18850	18850	18850	18850	0
86	20240903	183900	322757580	18850	18850	18850	18850	0
87	20240903	183800	322757580	18850	18850	18850	18850	0
88	20240903	183700	322757580	18850	18850	18850	18850	0
89	20240903	183600	322757580	18850	18850	18850	18850	0
90	20240903	183500	322757580	18850	18850	18850	18850	0
91	20240903	183400	322757580	18850	18850	18850	18850	0
92	20240903	183300	322757580	18850	18850	18850	18850	2303
93	20240903	183200	322757580	18850	18850	18850	18850	0
94	20240903	183100	322757580	18850	18850	18850	18850	0
95	20240903	183000	322757580	18850	18850	18850	18850	0
96	20240903	182900	322757580	18850	18850	18850	18850	0
97	20240903	182800	322757580	18850	18850	18850	18850	0
98	20240903	182700	322757580	18850	18850	18850	18850	0
99	20240903	182600	322757580	18850	18850	18850	18850	0
100	20240903	182500	322757580	18850	18850	18850	18850	0
101	20240903	182400	322757580	18850	18850	18850	18850	0
102	20240903	182300	322757580	18850	18850	18850	18850	0
103	20240903	182200	322757580	18850	18850	18850	18850	0
104	20240903	182100	322757580	18850	18850	18850	18850	0
105	20240903	182000	322757580	18850	18850	18850	18850	0
106	20240903	181900	322757580	18850	18850	18850	18850	0
107	20240903	181800	322757580	18850	18850	18850	18850	0
108	20240903	181700	322757580	18850	18850	18850	18850	0
109	20240903	181600	322757580	18850	18850	18850	18850	0
110	20240903	181500	322757580	18850	18850	18850	18850	0
111	20240903	181400	322757580	18850	18850	18850	18850	0
112	20240903	181300	322757580	18850	18850	18850	18850	0
113	20240903	181200	322757580	18850	18850	18850	18850	0
114	20240903	181100	322757580	18850	18850	18850	18850	0
115	20240903	181000	322757580	18850	18850	18850	18850	0
116	20240903	180900	322757580	18850	18850	18850	18850	0
117	20240903	180800	322757580	18850	18850	18850	18850	0
118	20240903	180700	322757580	18850	18850	18850	18850	0
119	20240903	180600	322757580	18850	18850	18850	18850	0
120	20240903	180500	322757580	18850	18850	18850	18850	0
121	20240903	180400	322757580	18850	18850	18850	18850	0
122	20240903	180300	322757580	18850	18850	18850	18850	2303
123	20240903	180200	322757580	18850	18850	18850	18850	0
124	20240903	180100	322757580	18850	18850	18850	18850	0
125	20240903	180000	322757580	18850	18850	18850	18850	0
126	20240903	175900	322757580	18850	18850	18850	18850	0
127	20240903	175800	322757580	18850	18850	18850	18850	0
128	20240903	175700	322757580	18850	18850	18850	18850	0
129	20240903	175600	322757580	18850	18850	18850	18850	0
130	20240903	175500	322757580	18850	18850	18850	18850	0
131	20240903	175400	322757580	18850	18850	18850	18850	0
132	20240903	175300	322757580	18850	18850	18850	18850	0
133	20240903	175200	322757580	18850	18850	18850	18850	0
134	20240903	175100	322757580	18850	18850	18850	18850	0
135	20240903	175000	322757580	18850	18850	18850	18850	0
136	20240903	174900	322757580	18850	18850	18850	18850	0
137	20240903	174800	322757580	18850	18850	18850	18850	0
138	20240903	174700	322757580	18850	18850	18850	18850	0
139	20240903	174600	322757580	18850	18850	18850	18850	0
140	20240903	174500	322757580	18850	18850	18850	18850	0
141	20240903	174400	322757580	18850	18850	18850	18850	0
142	20240903	174300	322757580	18850	18850	18850	18850	0
143	20240903	174200	322757580	18850	18850	18850	18850	0
144	20240903	174100	322757580	18850	18850	18850	18850	0
145	20240903	174000	322757580	18850	18850	18850	18850	0
146	20240903	173900	322757580	18850	18850	18850	18850	0
147	20240903	173800	322757580	18850	18850	18850	18850	0
148	20240903	173700	322757580	18850	18850	18850	18850	0
149	20240903	173600	322757580	18850	18850	18850	18850	0
150	20240903	173500	322757580	18850	18850	18850	18850	0
151	20240903	173400	322757580	18850	18850	18850	18850	0
152	20240903	173300	322757580	18850	18850	18850	18850	2303
153	20240903	173200	322757580	18850	18850	18850	18850	0
154	20240903	173100	322757580	18850	18850	18850	18850	0
155	20240903	173000	322757580	18850	18850	18850	18850	0
156	20240903	172900	322757580	18850	18850	18850	18850	0
157	20240903	172800	322757580	18850	18850	18850	18850	0
158	20240903	172700	322757580	18850	18850	18850	18850	0
159	20240903	172600	322757580	18850	18850	18850	18850	0
160	20240903	172500	322757580	18850	18850	18850	18850	0
161	20240903	172400	322757580	18850	18850	18850	18850	0
162	20240903	172300	322757580	18850	18850	18850	18850	0
163	20240903	172200	322757580	18850	18850	18850	18850	0
164	20240903	172100	322757580	18850	18850	18850	18850	0
165	20240903	172000	322757580	18850	18850	18850	18850	0
166	20240903	171900	322757580	18850	18850	18850	18850	0
167	20240903	171800	322757580	18850	18850	18850	18850	0
168	20240903	171700	322757580	18850	18850	18850	18850	0
169	20240903	171600	322757580	18850	18850	18850	18850	0
170	20240903	171500	322757580	18850	18850	18850	18850	0
171	20240903	171400	322757580	18850	18850	18850	18850	0
172	20240903	171300	322757580	18850	18850	18850	18850	0
173	20240903	171200	322757580	18850	18850	18850	18850	0
174	20240903	171100	322757580	18850	18850	18850	18850	0
175	20240903	171000	322757580	18850	18850	18850	18850	0
176	20240903	170900	322757580	18850	18850	18850	18850	0
177	20240903	170800	322757580	18850	18850	18850	18850	0
178	20240903	170700	322757580	18850	18850	18850	18850	0
179	20240903	170600	322757580	18850	18850	18850	18850	0
180	20240903	170500	322757580	18850	18850	18850	18850	0
181	20240903	170400	322757580	18850	18850	18850	18850	0
182	20240903	170300	322757580	18850	18850	18850	18850	2303
183	20240903	170200	322757580	18850	18850	18850	18850	0
184	20240903	170100	322757580	18850	18850	18850	18850	0
185	20240903	170000	322757580	18850	18850	18850	18850	0
186	20240903	165900	322757580	18850	18850	18850	18850	0
187	20240903	165800	322757580	18850	18850	18850	18850	0
188	20240903	165700	322757580	18850	18850	18850	18850	0
189	20240903	165600	322757580	18850	18850	18850	18850	0
190	20240903	165500	322757580	18850	18850	18850	18850	0
191	20240903	165400	322757580	18850	18850	18850	18850	0
192	20240903	165300	322757580	18850	18850	18850	18850	0
193	20240903	165200	322757580	18850	18850	18850	18850	0
194	20240903	165100	322757580	18850	18850	18850	18850	0
195	20240903	165000	322757580	18850	18850	18850	18850	0
196	20240903	164900	322757580	18850	18850	18850	18850	0
197	20240903	164800	322757580	18850	18850	18850	18850	0
198	20240903	164700	322757580	18850	18850	18850	18850	0
199	20240903	164600	322757580	18850	18850	18850	18850	0
200	20240903	164500	322757580	18850	18850	18850	18850	0
201	20240903	164400	322757580	18850	18850	18850	18850	0
202	20240903	164300	322757580	18850	18850	18850	18850	0
203	20240903	164200	322757580	18850	18850	18850	18850	0
204	20240903	164100	322757580	18850	18850	18850	18850	0
205	20240903	164000	322757580	18850	18850	18850	18850	0
206	20240903	163900	322757580	18850	18850	18850	18850	0
207	20240903	163800	322757580	18850	18850	18850	18850	0
208	20240903	163700	322757580	18850	18850	18850	18850	0
209	20240903	163600	322757580	18850	18850	18850	18850	0
210	20240903	163500	322757580	18850	18850	18850	18850	0
211	20240903	163400	322757580	18850	18850	18850	18850	0
212	20240903	163300	322757580	18850	18850	18850	18850	2303
213	20240903	163200	322757580	18850	18850	18850	18850	0
214	20240903	163100	322757580	18850	18850	18850	18850	0
215	20240903	163000	322757580	18850	18850	18850	18850	0
216	20240903	162900	322757580	18850	18850	18850	18850	0
217	20240903	162800	322757580	18850	18850	18850	18850	0
218	20240903	162700	322757580	18850	18850	18850	18850	0
219	20240903	162600	322757580	18850	18850	18850	18850	0
220	20240903	162500	322757580	18850	18850	18850	18850	0
221	20240903	162400	322757580	18850	18850	18850	18850	0
222	20240903	162300	322757580	18850	18850	18850	18850	0
223	20240903	162200	322757580	18850	18850	18850	18850	0
224	20240903	162100	322757580	18850	18850	18850	18850	0
225	20240903	162000	322757580	18850	18850	18850	18850	0
226	20240903	161900	322757580	18850	18850	18850	18850	0
227	20240903	161800	322757580	18850	18850	18850	18850	0
228	20240903	161700	322757580	18850	18850	18850	18850	0
229	20240903	161600	322757580	18850	18850	18850	18850	0
230	20240903	161500	322757580	18850	18850	18850	18850	0
231	20240903	161400	322757580	18850	18850	18850	18850	0
232	20240903	161300	322757580	18850	18850	18850	18850	0
233	20240903	161200	322757580	18850	18850	18850	18850	0
234	20240903	161100	322757580	18850	18850	18850	18850	0
235	20240903	161000	322757580	18850	18850	18850	18850	0
236	20240903	160900	322757580	18850	18850	18850	18850	0
237	20240903	160800	322757580	18850	18850	18850	18850	0
238	20240903	160700	322757580	18850	18850	18850	18850	0
239	20240903	160600	322757580	18850	18850	18850	18850	0
240	20240903	160500	322757580	18850	18850	18850	18850	0
241	20240903	160400	322757580	18850	18850	18850	18850	0
242	20240903	160300	322757580	18850	18850	18850	18850	2303
243	20240903	160200	322757580	18850	18850	18850	18850	0
244	20240903	160100	322757580	18850	18850	18850	18850	0
245	20240903	160000	322757580	18850	18850	18850	18850	0
246	20240903	155900	322757580	18850	18850	18850	18850	0
247	20240903	155800	322757580	18850	18850	18850	18850	0
248	20240903	155700	322757580	18850	18850	18850	18850	0
249	20240903	155600	322757580	18850	18850	18850	18850	0
250	20240903	155500	322757580	18850	18850	18850	18850	0
251	20240903	155400	322757580	18850	18850	18850	18850	0
252	20240903	155300	322757580	18850	18850	18850	18850	0
253	20240903	155200	322757580	18850	18850	18850	18850	0
254	20240903	155100	322757580	18850	18850	18850	18850	0
255	20240903	155000	322757580	18850	18850	18850	18850	0
256	20240903	154900	322757580	18850	18850	18850	18850	0
257	20240903	154800	322757580	18850	18850	18850	18850	0
258	20240903	154700	322757580	18850	18850	18850	18850	0
259	20240903	154600	322757580	18850	18850	18850	18850	0
260	20240903	154500	322757580	18850	18850	18850	18850	0
261	20240903	154400	322757580	18850	18850	18850	18850	0
262	20240903	154300	322757580	18850	18850	18850	18850	0
263	20240903	154200	322757580	18850	18850	18850	18850	0
264	20240903	154100	322757580	18850	18850	18850	18850	0
265	20240903	154000	322757580	18850	18850	18850	18850	0
266	20240903	153900	322757580	18850	18850	18850	18850	0
267	20240903	153800	322757580	18850	18850	18850	18850	0
268	20240903	153700	322757580	18850	18850	18850	18850	0
269	20240903	153600	322757580	18850	18850	18850	18850	0
270	20240903	153500	322757580	18850	18850	18850	18850	0
271	20240903	153400	322757580	18850	18850	18850	18850	0
272	20240903	153300	322757580	18850	18850	18850	18850	2303
273	20240903	153200	322757580	18850	18850	18850	18850	0
274	20240903	153100	322757580	18850	18850	18850	18850	0
275	20240903	153000	322757580	18850	18850	18850	18850	2303
276	20240903	152900	279346030	19080	19080	19080	19080	0
277	20240903	152800	279346030	19080	19080	19080	19080	0
278	20240903	152700	279346030	19080	19080	19080	19080	0
279	20240903	152600	279346030	19080	19080	19080	19080	0
280	20240903	152500	279346030	19080	19080	19080	19080	0
281	20240903	152400	279346030	19080	19080	19080	19080	0
282	20240903	152300	279346030	19080	19080	19080	19080	0
283	20240903	152200	279346030	19080	19080	19080	19080	0
284	20240903	152100	279346030	19080	19080	19080	19080	0
285	20240903	152000	279346030	19080	19080	19080	19080	0
286	20240903	151900	279346030	19080	19020	19080	19020	271
287	20240903	151800	274186500	19030	18850	19030	18850	41
288	20240903	151700	273413470	19040	19030	19040	19030	2
289	20240903	151600	273375400	19070	19070	19070	19070	0
290	20240903	151500	273375400	19070	19070	19070	19070	0
291	20240903	151400	273375400	19070	18990	19070	18990	100
292	20240903	151300	271474020	19000	18780	19000	18780	105
293	20240903	151200	269483080	18950	18890	18950	18890	250
294	20240903	151100	264752730	18890	18890	18890	18890	1
295	20240903	151000	264733840	18780	18770	18780	18770	27
296	20240903	150900	264226790	18780	18780	18780	18780	10
297	20240903	150800	264038990	18890	18890	18890	18890	1
298	20240903	150700	264020100	18770	18770	18770	18770	50
299	20240903	150600	263081600	18910	18910	18910	18910	30
300	20240903	150500	262514300	18930	18930	18930	18930	0
301	20240903	150400	262514300	18930	18930	18930	18930	0
302	20240903	150300	262514300	18930	18930	18930	18930	0
303	20240903	150200	262514300	18930	18930	18930	18930	0
304	20240903	150100	262514300	18930	18920	18930	18920	50
305	20240903	150000	261568070	18920	18920	18920	18920	1
306	20240903	145900	261549150	18920	18920	18920	18920	0
307	20240903	145800	261549150	18920	18790	18920	18770	51
308	20240903	145700	260589090	18790	18800	18800	18780	128
309	20240903	145600	258183990	18930	18900	18930	18900	25
310	20240903	145500	257711370	18900	18900	18900	18900	0
311	20240903	145400	257711370	18900	18900	18900	18900	0
312	20240903	145300	257711370	18900	18900	18900	18900	0
313	20240903	145200	257711370	18900	18840	18900	18840	45
314	20240903	145100	256863100	18840	18840	18840	18840	5
315	20240903	145000	256768900	18840	18840	18840	18840	0
316	20240903	144900	256768900	18840	18840	18840	18840	0
317	20240903	144800	256768900	18840	18820	18840	18820	11
318	20240903	144700	256561840	18800	18800	18800	18800	121
319	20240903	144600	254287040	18800	18800	18800	18800	0
320	20240903	144500	254287040	18800	18790	18800	18790	3
321	20240903	144400	254230660	18800	18800	18800	18800	0
322	20240903	144300	254230660	18800	18800	18800	18800	0
323	20240903	144200	254230660	18800	18800	18800	18800	0
324	20240903	144100	254230660	18800	18800	18800	18800	0
325	20240903	144000	254230660	18800	18800	18800	18800	0
326	20240903	143900	254230660	18800	18800	18800	18800	0
327	20240903	143800	254230660	18800	18800	18800	18800	0
328	20240903	143700	254230660	18800	18800	18800	18800	0
329	20240903	143600	254230660	18800	18790	18800	18790	40
330	20240903	143500	253478780	18820	18820	18820	18820	0
331	20240903	143400	253478780	18820	18820	18820	18820	0
332	20240903	143300	253478780	18820	18820	18820	18820	0
333	20240903	143200	253478780	18820	18800	18820	18800	261
334	20240903	143100	248571960	18800	18790	18800	18790	27
335	20240903	143000	248064580	18800	18800	18800	18800	158
336	20240903	142900	245094180	18800	18800	18800	18800	0
337	20240903	142800	245094180	18800	18800	18800	18800	0
338	20240903	142700	245094180	18800	18800	18800	18800	0
339	20240903	142600	245094180	18800	18800	18800	18800	0
340	20240903	142500	245094180	18800	18800	18800	18800	1
341	20240903	142400	245075380	18790	18790	18790	18790	0
342	20240903	142300	245075380	18790	18790	18790	18790	0
343	20240903	142200	245075380	18790	18790	18790	18790	0
344	20240903	142100	245075380	18790	18790	18790	18790	1
345	20240903	142000	245056590	18790	18790	18790	18790	2
346	20240903	141900	245019010	18800	18800	18800	18800	0
347	20240903	141800	245019010	18800	18800	18800	18800	0
348	20240903	141700	245019010	18800	18800	18800	18800	1
349	20240903	141600	245000210	18800	18800	18800	18800	0
350	20240903	141500	245000210	18800	18800	18800	18800	0
351	20240903	141400	245000210	18800	18800	18800	18800	1
352	20240903	141300	244981410	18800	18800	18800	18800	0
353	20240903	141200	244981410	18800	18800	18800	18800	0
354	20240903	141100	244981410	18800	18800	18800	18800	0
355	20240903	141000	244981410	18800	18820	18820	18800	239
356	20240903	140900	240486400	18810	18810	18810	18810	0
357	20240903	140800	240486400	18810	18810	18810	18810	0
358	20240903	140700	240486400	18810	18810	18810	18810	0
359	20240903	140600	240486400	18810	18810	18810	18810	0
360	20240903	140500	240486400	18810	18830	18830	18810	90
361	20240903	140400	238792550	18850	18850	18850	18850	0
362	20240903	140300	238792550	18850	18850	18850	18850	10
363	20240903	140200	238604050	18830	18830	18830	18830	0
364	20240903	140100	238604050	18830	18830	18830	18830	20
365	20240903	140000	238227450	18850	18850	18850	18850	0
366	20240903	135900	238227450	18850	18850	18850	18850	0
367	20240903	135800	238227450	18850	18850	18850	18850	0
368	20240903	135700	238227450	18850	18850	18850	18850	0
369	20240903	135600	238227450	18850	18850	18850	18850	0
370	20240903	135500	238227450	18850	18850	18850	18850	0
371	20240903	135400	238227450	18850	18850	18850	18850	0
372	20240903	135300	238227450	18850	18850	18850	18850	0
373	20240903	135200	238227450	18850	18850	18850	18850	0
374	20240903	135100	238227450	18850	18860	18860	18850	566
375	20240903	135000	227554500	18870	18900	18900	18870	455
376	20240903	134900	218963220	18940	18940	18940	18940	0
377	20240903	134800	218963220	18940	18940	18940	18940	0
378	20240903	134700	218963220	18940	18940	18940	18940	0
379	20240903	134600	218963220	18940	18940	18940	18940	0
380	20240903	134500	218963220	18940	18940	18940	18940	0
381	20240903	134400	218963220	18940	18940	18940	18940	0
382	20240903	134300	218963220	18940	18940	18940	18940	0
383	20240903	134200	218963220	18940	18940	18940	18940	0
384	20240903	134100	218963220	18940	18940	18940	18940	0
385	20240903	134000	218963220	18940	18940	18940	18940	0
386	20240903	133900	218963220	18940	18940	18940	18940	0
387	20240903	133800	218963220	18940	18940	18940	18940	0
388	20240903	133700	218963220	18940	18940	18940	18940	0
389	20240903	133600	218963220	18940	18940	18940	18940	0
390	20240903	133500	218963220	18940	18940	18940	18940	0
391	20240903	133400	218963220	18940	18940	18940	18940	0
392	20240903	133300	218963220	18940	18940	18940	18940	0
393	20240903	133200	218963220	18940	18940	18940	18940	0
394	20240903	133100	218963220	18940	18940	18940	18940	0
395	20240903	133000	218963220	18940	18940	18940	18940	0
396	20240903	132900	218963220	18940	18940	18940	18940	0
397	20240903	132800	218963220	18940	18940	18940	18940	1
398	20240903	132700	218944280	18870	18870	18870	18870	0
399	20240903	132600	218944280	18870	18870	18870	18870	39
400	20240903	132500	218208350	18920	18920	18920	18920	0
401	20240903	132400	218208350	18920	18920	18920	18920	0
402	20240903	132300	218208350	18920	18920	18920	18920	0
403	20240903	132200	218208350	18920	18920	18920	18920	0
404	20240903	132100	218208350	18920	18920	18920	18920	30
405	20240903	132000	217640750	18940	18940	18940	18940	0
406	20240903	131900	217640750	18940	18870	18940	18870	70
407	20240903	131800	216319780	18870	18870	18870	18870	0
408	20240903	131700	216319780	18870	18870	18870	18870	100
409	20240903	131600	214432780	18940	18940	18940	18940	0
410	20240903	131500	214432780	18940	18940	18940	18940	0
411	20240903	131400	214432780	18940	18940	18940	18940	0
412	20240903	131300	214432780	18940	18940	18940	18940	0
413	20240903	131200	214432780	18940	18940	18940	18940	0
414	20240903	131100	214432780	18940	18940	18940	18940	0
415	20240903	131000	214432780	18940	18940	18940	18940	0
416	20240903	130900	214432780	18940	18940	18940	18940	1
417	20240903	130800	214413840	18940	18940	18940	18940	17
418	20240903	130700	214091860	18950	18950	18950	18950	0
419	20240903	130600	214091860	18950	18940	18950	18940	48
420	20240903	130500	213182620	18940	18940	18940	18940	0
421	20240903	130400	213182620	18940	18940	18940	18940	1
422	20240903	130300	213163680	18860	18860	18860	18860	0
423	20240903	130200	213163680	18860	18860	18860	18860	0
424	20240903	130100	213163680	18860	18870	18870	18860	86
425	20240903	130000	211541620	18860	18860	18860	18860	0
426	20240903	125900	211541620	18860	18860	18860	18860	0
427	20240903	125800	211541620	18860	18860	18860	18860	0
428	20240903	125700	211541620	18860	18860	18860	18860	0
429	20240903	125600	211541620	18860	18860	18860	18860	0
430	20240903	125500	211541620	18860	18860	18860	18860	5
431	20240903	125400	211447320	18860	18870	18870	18860	100
432	20240903	125300	209561240	18870	18900	18900	18870	30
433	20240903	125200	208995040	18960	18960	18960	18960	0
434	20240903	125100	208995040	18960	18960	18960	18960	0
435	20240903	125000	208995040	18960	18960	18960	18960	0
436	20240903	124900	208995040	18960	18960	18960	18960	0
437	20240903	124800	208995040	18960	18960	18960	18960	0
438	20240903	124700	208995040	18960	18960	18960	18960	0
439	20240903	124600	208995040	18960	18960	18960	18960	0
440	20240903	124500	208995040	18960	18960	18960	18960	0
441	20240903	124400	208995040	18960	18960	18960	18960	0
442	20240903	124300	208995040	18960	18960	18960	18960	0
443	20240903	124200	208995040	18960	18960	18960	18960	0
444	20240903	124100	208995040	18960	18960	18960	18960	0
445	20240903	124000	208995040	18960	18960	18960	18960	0
446	20240903	123900	208995040	18960	18960	18960	18960	0
447	20240903	123800	208995040	18960	18960	18960	18960	0
448	20240903	123700	208995040	18960	18960	18960	18960	1
449	20240903	123600	208976080	18870	18870	18870	18870	0
450	20240903	123500	208976080	18870	18900	18900	18870	183
451	20240903	123400	205522750	18900	18920	18920	18900	191
452	20240903	123300	201910620	18930	18930	18930	18930	0
453	20240903	123200	201910620	18930	18930	18930	18930	3
454	20240903	123100	201853830	18930	18930	18930	18930	2
455	20240903	123000	201815970	18930	18950	18950	18930	185
456	20240903	122900	198311930	18950	18950	18950	18950	0
457	20240903	122800	198311930	18950	18950	18950	18950	0
458	20240903	122700	198311930	18950	18950	18950	18950	58
459	20240903	122600	197212830	19000	19000	19000	19000	0
460	20240903	122500	197212830	19000	18970	19000	18970	100
461	20240903	122400	195313910	18950	18950	18950	18950	0
462	20240903	122300	195313910	18950	18950	18950	18950	0
463	20240903	122200	195313910	18950	18950	18950	18950	0
464	20240903	122100	195313910	18950	18950	18950	18950	0
465	20240903	122000	195313910	18950	18960	18960	18950	92
466	20240903	121900	193570230	18970	18970	18970	18970	14
467	20240903	121800	193304650	18980	18980	18980	18980	0
468	20240903	121700	193304650	18980	18980	18980	18980	0
469	20240903	121600	193304650	18980	18980	18980	18980	0
470	20240903	121500	193304650	18980	18980	18980	18980	55
471	20240903	121400	192260750	18980	18980	18980	18980	0
472	20240903	121300	192260750	18980	18980	18980	18980	45
473	20240903	121200	191406650	18980	18980	18980	18980	0
474	20240903	121100	191406650	18980	18980	18980	18980	0
475	20240903	121000	191406650	18980	18980	18980	18980	0
476	20240903	120900	191406650	18980	18980	18980	18980	6
477	20240903	120800	191292770	18980	18990	18990	18980	10
478	20240903	120700	191102920	18980	18980	18980	18980	0
479	20240903	120600	191102920	18980	18980	18980	18980	0
480	20240903	120500	191102920	18980	18980	18980	18980	0
481	20240903	120400	191102920	18980	18980	18980	18980	0
482	20240903	120300	191102920	18980	18980	18980	18980	0
483	20240903	120200	191102920	18980	18980	18980	18980	0
484	20240903	120100	191102920	18980	18980	18980	18980	0
485	20240903	120000	191102920	18980	18980	18980	18980	0
486	20240903	115900	191102920	18980	18980	18980	18980	0
487	20240903	115800	191102920	18980	18980	18980	18980	23
488	20240903	115700	190666380	18980	18980	18980	18980	0
489	20240903	115600	190666380	18980	18980	18980	18980	1
490	20240903	115500	190647400	18980	18980	18980	18980	1
491	20240903	115400	190628420	19000	19000	19000	19000	0
492	20240903	115300	190628420	19000	19000	19000	19000	56
493	20240903	115200	189564420	19000	18980	19000	18980	2
494	20240903	115100	189526440	18970	18970	18970	18970	0
495	20240903	115000	189526440	18970	18980	18980	18970	128
496	20240903	114900	187098210	19000	19000	19000	19000	0
497	20240903	114800	187098210	19000	19000	19000	19000	0
498	20240903	114700	187098210	19000	19000	19000	19000	1
499	20240903	114600	187079210	19080	19080	19080	19080	2
500	20240903	114500	187041050	19000	19000	19000	19000	30
501	20240903	114400	186471050	19080	19080	19080	19080	1
502	20240903	114300	186451970	19000	19000	19000	19000	0
503	20240903	114200	186451970	19000	19000	19000	19000	0
504	20240903	114100	186451970	19000	19000	19000	19000	37
505	20240903	114000	185748970	18970	18970	18970	18970	0
506	20240903	113900	185748970	18970	18990	18990	18970	570
507	20240903	113800	174930560	19000	19000	19000	19000	1
508	20240903	113700	174911560	19000	19000	19000	19000	0
509	20240903	113600	174911560	19000	19000	19000	19000	0
510	20240903	113500	174911560	19000	19000	19000	19000	0
511	20240903	113400	174911560	19000	19000	19000	19000	50
512	20240903	113300	173961560	19000	19000	19000	19000	0
513	20240903	113200	173961560	19000	19000	19000	19000	0
514	20240903	113100	173961560	19000	19000	19000	19000	0
515	20240903	113000	173961560	19000	19000	19000	19000	0
516	20240903	112900	173961560	19000	19000	19000	19000	0
517	20240903	112800	173961560	19000	19000	19000	19000	1
518	20240903	112700	173942560	19000	19000	19000	19000	157
519	20240903	112600	170959560	18990	18990	18990	18990	0
520	20240903	112500	170959560	18990	18990	18990	18990	0
521	20240903	112400	170959560	18990	18990	18990	18990	0
522	20240903	112300	170959560	18990	18990	18990	18990	0
523	20240903	112200	170959560	18990	18990	18990	18990	0
524	20240903	112100	170959560	18990	18990	18990	18990	0
525	20240903	112000	170959560	18990	18990	18990	18990	0
526	20240903	111900	170959560	18990	18990	18990	18990	0
527	20240903	111800	170959560	18990	18990	18990	18990	0
528	20240903	111700	170959560	18990	18990	18990	18990	0
529	20240903	111600	170959560	18990	18990	18990	18990	1
530	20240903	111500	170940570	18980	18990	18990	18980	395
531	20240903	111400	163443220	19000	19020	19020	19000	54
532	20240903	111300	162416680	19100	19100	19100	19100	0
533	20240903	111200	162416680	19100	19100	19100	19100	0
534	20240903	111100	162416680	19100	19100	19100	19100	0
535	20240903	111000	162416680	19100	19100	19100	19100	0
536	20240903	110900	162416680	19100	19100	19100	19100	0
537	20240903	110800	162416680	19100	19100	19100	19100	0
538	20240903	110700	162416680	19100	19100	19100	19100	0
539	20240903	110600	162416680	19100	19100	19100	19100	0
540	20240903	110500	162416680	19100	19100	19100	19100	0
541	20240903	110400	162416680	19100	19100	19100	19100	0
542	20240903	110300	162416680	19100	19090	19100	19090	2
543	20240903	110200	162378490	19000	19090	19090	19000	157
544	20240903	110100	159386490	19090	19090	19090	19090	0
545	20240903	110000	159386490	19090	19090	19090	19090	0
546	20240903	105900	159386490	19090	19090	19090	19090	23
547	20240903	105800	158947420	19090	19090	19090	19090	210
548	20240903	105700	154938520	19090	19090	19090	19090	0
549	20240903	105600	154938520	19090	19080	19090	19080	2
550	20240903	105500	154900350	19090	19000	19090	19000	51
551	20240903	105400	153931260	19090	19090	19090	19090	0
552	20240903	105300	153931260	19090	18990	19090	18990	68
553	20240903	105200	152639840	19000	19010	19010	19000	85
554	20240903	105100	151024820	19010	19020	19020	19010	44
555	20240903	105000	150188280	19110	19110	19110	19110	0
556	20240903	104900	150188280	19110	19110	19110	19110	0
557	20240903	104800	150188280	19110	19110	19110	19110	0
558	20240903	104700	150188280	19110	19110	19110	19110	0
559	20240903	104600	150188280	19110	19110	19110	19110	0
560	20240903	104500	150188280	19110	19110	19110	19110	10
561	20240903	104400	149997180	19110	19110	19110	19110	0
562	20240903	104300	149997180	19110	19100	19110	19100	100
563	20240903	104200	148086710	19100	19100	19100	19100	0
564	20240903	104100	148086710	19100	19100	19100	19100	3
565	20240903	104000	148029410	19100	19100	19100	19100	0
566	20240903	103900	148029410	19100	19100	19100	19100	0
567	20240903	103800	148029410	19100	19090	19100	19090	43
568	20240903	103700	147208310	19100	19100	19100	19100	0
569	20240903	103600	147208310	19100	19100	19100	19100	0
570	20240903	103500	147208310	19100	19100	19100	19100	0
571	20240903	103400	147208310	19100	19100	19100	19100	0
572	20240903	103300	147208310	19100	19010	19100	19010	10
573	20240903	103200	147018030	19010	19010	19010	19010	0
574	20240903	103100	147018030	19010	19010	19010	19010	1
575	20240903	103000	146999020	19100	19100	19100	19100	55
576	20240903	102900	145948520	19000	19100	19100	19000	67
577	20240903	102800	144671620	19100	19100	19100	19100	0
578	20240903	102700	144671620	19100	19100	19100	19100	30
579	20240903	102600	144098620	19100	19100	19100	19100	0
580	20240903	102500	144098620	19100	19080	19100	19080	100
581	20240903	102400	142189370	19090	19090	19090	19090	0
582	20240903	102300	142189370	19090	19090	19090	19090	0
583	20240903	102200	142189370	19090	19090	19090	19090	0
584	20240903	102100	142189370	19090	19090	19090	19090	0
585	20240903	102000	142189370	19090	19090	19090	19090	3
586	20240903	101900	142132100	19100	19100	19100	19100	0
587	20240903	101800	142132100	19100	19000	19100	18990	122
588	20240903	101700	139810400	19060	19000	19060	19000	3
589	20240903	101600	139753340	19000	19000	19000	19000	0
590	20240903	101500	139753340	19000	19000	19000	19000	20
591	20240903	101400	139373340	19000	19000	19000	19000	31
592	20240903	101300	138784340	19080	19080	19080	19080	0
593	20240903	101200	138784340	19080	19000	19080	19000	51
594	20240903	101100	137815260	19110	19110	19110	19110	0
595	20240903	101000	137815260	19110	19110	19110	19110	0
596	20240903	100900	137815260	19110	19110	19110	19110	0
597	20240903	100800	137815260	19110	19110	19110	19110	0
598	20240903	100700	137815260	19110	19110	19110	19110	0
599	20240903	100600	137815260	19110	19110	19110	19110	0
600	20240903	100500	137815260	19110	19110	19110	19110	0
601	20240903	100400	137815260	19110	19110	19110	19110	0
602	20240903	100300	137815260	19110	19110	19110	19110	0
603	20240903	100200	137815260	19110	19110	19110	19110	0
604	20240903	100100	137815260	19110	19110	19110	19110	1
605	20240903	100000	137796150	18980	18980	18980	18980	0
606	20240903	095900	137796150	18980	18980	18980	18980	1
607	20240903	095800	137777170	19040	19040	19040	19040	18
608	20240903	095700	137434450	19040	19040	19040	19040	0
609	20240903	095600	137434450	19040	19040	19040	19040	0
610	20240903	095500	137434450	19040	18980	19040	18980	27
611	20240903	095400	136921570	18980	19000	19000	18980	16
612	20240903	095300	136617770	19000	19020	19020	19000	326
613	20240903	095200	130422040	19020	19030	19030	19020	82
614	20240903	095100	128862340	19140	19140	19140	19140	0
615	20240903	095000	128862340	19140	19030	19140	19030	5
616	20240903	094900	128766860	19030	19030	19030	19030	0
617	20240903	094800	128766860	19030	19120	19120	19030	996
618	20240903	094700	109771960	19160	19160	19160	19160	0
619	20240903	094600	109771960	19160	19130	19160	19120	101
620	20240903	094500	107839910	19150	19150	19150	19150	1
621	20240903	094400	107820760	19130	19130	19130	19130	0
622	20240903	094300	107820760	19130	19130	19130	19130	0
623	20240903	094200	107820760	19130	19130	19130	19130	6
624	20240903	094100	107705980	19130	19130	19130	19130	64
625	20240903	094000	106481660	19130	19130	19140	19130	3
626	20240903	093900	106424260	19130	19130	19130	19130	0
627	20240903	093800	106424260	19130	19130	19130	19130	1
628	20240903	093700	106405130	19190	19190	19190	19190	7
629	20240903	093600	106270800	19190	19190	19190	19190	105
630	20240903	093500	104255850	19190	19170	19190	19170	51
631	20240903	093400	103277670	19130	19130	19130	19130	0
632	20240903	093300	103277670	19130	19130	19130	19130	20
633	20240903	093200	102895070	19130	19130	19130	19130	2
634	20240903	093100	102856810	19130	19130	19130	19130	8
635	20240903	093000	102703770	19130	19130	19130	19130	250
636	20240903	092900	97921270	19130	19130	19130	19130	0
637	20240903	092800	97921270	19130	19130	19130	19130	3
638	20240903	092700	97863880	19130	19130	19130	19130	497
639	20240903	092600	88356270	19130	19130	19130	19130	4
640	20240903	092500	88279750	19140	19140	19140	19140	345
641	20240903	092400	81676450	19140	19140	19140	19140	2
642	20240903	092300	81638170	19140	19060	19140	19060	11
643	20240903	092200	81428430	19150	19150	19150	19150	37
644	20240903	092100	80719880	19010	19150	19180	19010	339
645	20240903	092000	74256480	19030	19030	19030	19030	0
646	20240903	091900	74256480	19030	19040	19040	19030	91
647	20240903	091800	72524630	19020	19030	19030	19010	53
648	20240903	091700	71516760	18990	18990	18990	18990	1
649	20240903	091600	71497770	18900	19170	19170	18900	1855
650	20240903	091500	36202000	19170	19180	19180	19170	7
651	20240903	091400	36067780	19170	19280	19280	19160	314
652	20240903	091300	30032170	19400	19400	19400	19400	0
653	20240903	091200	30032170	19400	19270	19400	19270	2
654	20240903	091100	29993500	19270	19290	19290	19270	199
655	20240903	091000	26157930	19270	19450	19450	19270	374
656	20240903	090900	18927390	19590	19590	19590	19590	0
657	20240903	090800	18927390	19590	19600	19600	19440	42
658	20240903	090700	18110530	19450	19510	19600	19450	163
659	20240903	090600	14932230	19600	19530	19600	19530	33
660	20240903	090500	14287600	19610	19610	19610	19610	70
661	20240903	090400	12914900	19620	19620	19620	19620	216
662	20240903	090300	8676980	19620	19620	19620	19620	0
663	20240903	090200	8676980	19620	19620	19620	19500	143
664	20240903	090100	5882940	19620	19600	19620	19600	27
665	20240903	090000	5353230	19570	19530	19570	19530	229