KissMeData/084850/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195300	417204360	19650	19650	19650	19650	397
3	20240903	195200	417204360	19650	19650	19650	19650	0
4	20240903	195100	417204360	19650	19650	19650	19650	0
5	20240903	195000	417204360	19650	19650	19650	19650	0
6	20240903	194900	417204360	19650	19650	19650	19650	0
7	20240903	194800	417204360	19650	19650	19650	19650	0
8	20240903	194700	417204360	19650	19650	19650	19650	0
9	20240903	194600	417204360	19650	19650	19650	19650	0
10	20240903	194500	417204360	19650	19650	19650	19650	0
11	20240903	194400	417204360	19650	19650	19650	19650	0
12	20240903	194300	417204360	19650	19650	19650	19650	0
13	20240903	194200	417204360	19650	19650	19650	19650	0
14	20240903	194100	417204360	19650	19650	19650	19650	0
15	20240903	194000	417204360	19650	19650	19650	19650	0
16	20240903	193900	417204360	19650	19650	19650	19650	0
17	20240903	193800	417204360	19650	19650	19650	19650	0
18	20240903	193700	417204360	19650	19650	19650	19650	0
19	20240903	193600	417204360	19650	19650	19650	19650	0
20	20240903	193500	417204360	19650	19650	19650	19650	0
21	20240903	193400	417204360	19650	19650	19650	19650	0
22	20240903	193300	417204360	19650	19650	19650	19650	0
23	20240903	193200	417204360	19650	19650	19650	19650	0
24	20240903	193100	417204360	19650	19650	19650	19650	0
25	20240903	193000	417204360	19650	19650	19650	19650	0
26	20240903	192900	417204360	19650	19650	19650	19650	0
27	20240903	192800	417204360	19650	19650	19650	19650	0
28	20240903	192700	417204360	19650	19650	19650	19650	0
29	20240903	192600	417204360	19650	19650	19650	19650	0
30	20240903	192500	417204360	19650	19650	19650	19650	0
31	20240903	192400	417204360	19650	19650	19650	19650	0
32	20240903	192300	417204360	19650	19650	19650	19650	397
33	20240903	192200	417204360	19650	19650	19650	19650	0
34	20240903	192100	417204360	19650	19650	19650	19650	0
35	20240903	192000	417204360	19650	19650	19650	19650	0
36	20240903	191900	417204360	19650	19650	19650	19650	0
37	20240903	191800	417204360	19650	19650	19650	19650	0
38	20240903	191700	417204360	19650	19650	19650	19650	0
39	20240903	191600	417204360	19650	19650	19650	19650	0
40	20240903	191500	417204360	19650	19650	19650	19650	0
41	20240903	191400	417204360	19650	19650	19650	19650	0
42	20240903	191300	417204360	19650	19650	19650	19650	0
43	20240903	191200	417204360	19650	19650	19650	19650	0
44	20240903	191100	417204360	19650	19650	19650	19650	0
45	20240903	191000	417204360	19650	19650	19650	19650	0
46	20240903	190900	417204360	19650	19650	19650	19650	0
47	20240903	190800	417204360	19650	19650	19650	19650	0
48	20240903	190700	417204360	19650	19650	19650	19650	0
49	20240903	190600	417204360	19650	19650	19650	19650	0
50	20240903	190500	417204360	19650	19650	19650	19650	0
51	20240903	190400	417204360	19650	19650	19650	19650	0
52	20240903	190300	417204360	19650	19650	19650	19650	0
53	20240903	190200	417204360	19650	19650	19650	19650	0
54	20240903	190100	417204360	19650	19650	19650	19650	0
55	20240903	190000	417204360	19650	19650	19650	19650	0
56	20240903	185900	417204360	19650	19650	19650	19650	0
57	20240903	185800	417204360	19650	19650	19650	19650	0
58	20240903	185700	417204360	19650	19650	19650	19650	0
59	20240903	185600	417204360	19650	19650	19650	19650	0
60	20240903	185500	417204360	19650	19650	19650	19650	0
61	20240903	185400	417204360	19650	19650	19650	19650	0
62	20240903	185300	417204360	19650	19650	19650	19650	397
63	20240903	185200	417204360	19650	19650	19650	19650	0
64	20240903	185100	417204360	19650	19650	19650	19650	0
65	20240903	185000	417204360	19650	19650	19650	19650	0
66	20240903	184900	417204360	19650	19650	19650	19650	0
67	20240903	184800	417204360	19650	19650	19650	19650	0
68	20240903	184700	417204360	19650	19650	19650	19650	0
69	20240903	184600	417204360	19650	19650	19650	19650	0
70	20240903	184500	417204360	19650	19650	19650	19650	0
71	20240903	184400	417204360	19650	19650	19650	19650	0
72	20240903	184300	417204360	19650	19650	19650	19650	0
73	20240903	184200	417204360	19650	19650	19650	19650	0
74	20240903	184100	417204360	19650	19650	19650	19650	0
75	20240903	184000	417204360	19650	19650	19650	19650	0
76	20240903	183900	417204360	19650	19650	19650	19650	0
77	20240903	183800	417204360	19650	19650	19650	19650	0
78	20240903	183700	417204360	19650	19650	19650	19650	0
79	20240903	183600	417204360	19650	19650	19650	19650	0
80	20240903	183500	417204360	19650	19650	19650	19650	0
81	20240903	183400	417204360	19650	19650	19650	19650	0
82	20240903	183300	417204360	19650	19650	19650	19650	0
83	20240903	183200	417204360	19650	19650	19650	19650	0
84	20240903	183100	417204360	19650	19650	19650	19650	0
85	20240903	183000	417204360	19650	19650	19650	19650	0
86	20240903	182900	417204360	19650	19650	19650	19650	0
87	20240903	182800	417204360	19650	19650	19650	19650	0
88	20240903	182700	417204360	19650	19650	19650	19650	0
89	20240903	182600	417204360	19650	19650	19650	19650	0
90	20240903	182500	417204360	19650	19650	19650	19650	0
91	20240903	182400	417204360	19650	19650	19650	19650	0
92	20240903	182300	417204360	19650	19650	19650	19650	397
93	20240903	182200	417204360	19650	19650	19650	19650	0
94	20240903	182100	417204360	19650	19650	19650	19650	0
95	20240903	182000	417204360	19650	19650	19650	19650	0
96	20240903	181900	417204360	19650	19650	19650	19650	0
97	20240903	181800	417204360	19650	19650	19650	19650	0
98	20240903	181700	417204360	19650	19650	19650	19650	0
99	20240903	181600	417204360	19650	19650	19650	19650	0
100	20240903	181500	417204360	19650	19650	19650	19650	0
101	20240903	181400	417204360	19650	19650	19650	19650	0
102	20240903	181300	417204360	19650	19650	19650	19650	0
103	20240903	181200	417204360	19650	19650	19650	19650	0
104	20240903	181100	417204360	19650	19650	19650	19650	0
105	20240903	181000	417204360	19650	19650	19650	19650	0
106	20240903	180900	417204360	19650	19650	19650	19650	0
107	20240903	180800	417204360	19650	19650	19650	19650	0
108	20240903	180700	417204360	19650	19650	19650	19650	0
109	20240903	180600	417204360	19650	19650	19650	19650	0
110	20240903	180500	417204360	19650	19650	19650	19650	0
111	20240903	180400	417204360	19650	19650	19650	19650	0
112	20240903	180300	417204360	19650	19650	19650	19650	0
113	20240903	180200	417204360	19650	19650	19650	19650	0
114	20240903	180100	417204360	19650	19650	19650	19650	0
115	20240903	180000	417204360	19650	19650	19650	19650	0
116	20240903	175900	417204360	19650	19650	19650	19650	0
117	20240903	175800	417204360	19650	19650	19650	19650	0
118	20240903	175700	417204360	19650	19650	19650	19650	0
119	20240903	175600	417204360	19650	19650	19650	19650	0
120	20240903	175500	417204360	19650	19650	19650	19650	0
121	20240903	175400	417204360	19650	19650	19650	19650	0
122	20240903	175300	417204360	19650	19650	19650	19650	397
123	20240903	175200	417204360	19650	19650	19650	19650	0
124	20240903	175100	417204360	19650	19650	19650	19650	0
125	20240903	175000	417204360	19650	19650	19650	19650	0
126	20240903	174900	417204360	19650	19650	19650	19650	0
127	20240903	174800	417204360	19650	19650	19650	19650	0
128	20240903	174700	417204360	19650	19650	19650	19650	0
129	20240903	174600	417204360	19650	19650	19650	19650	0
130	20240903	174500	417204360	19650	19650	19650	19650	0
131	20240903	174400	417204360	19650	19650	19650	19650	0
132	20240903	174300	417204360	19650	19650	19650	19650	0
133	20240903	174200	417204360	19650	19650	19650	19650	0
134	20240903	174100	417204360	19650	19650	19650	19650	0
135	20240903	174000	417204360	19650	19650	19650	19650	0
136	20240903	173900	417204360	19650	19650	19650	19650	0
137	20240903	173800	417204360	19650	19650	19650	19650	0
138	20240903	173700	417204360	19650	19650	19650	19650	0
139	20240903	173600	417204360	19650	19650	19650	19650	0
140	20240903	173500	417204360	19650	19650	19650	19650	0
141	20240903	173400	417204360	19650	19650	19650	19650	0
142	20240903	173300	417204360	19650	19650	19650	19650	0
143	20240903	173200	417204360	19650	19650	19650	19650	0
144	20240903	173100	417204360	19650	19650	19650	19650	0
145	20240903	173000	417204360	19650	19650	19650	19650	0
146	20240903	172900	417204360	19650	19650	19650	19650	0
147	20240903	172800	417204360	19650	19650	19650	19650	0
148	20240903	172700	417204360	19650	19650	19650	19650	0
149	20240903	172600	417204360	19650	19650	19650	19650	0
150	20240903	172500	417204360	19650	19650	19650	19650	0
151	20240903	172400	417204360	19650	19650	19650	19650	0
152	20240903	172300	417204360	19650	19650	19650	19650	397
153	20240903	172200	417204360	19650	19650	19650	19650	0
154	20240903	172100	417204360	19650	19650	19650	19650	0
155	20240903	172000	417204360	19650	19650	19650	19650	0
156	20240903	171900	417204360	19650	19650	19650	19650	0
157	20240903	171800	417204360	19650	19650	19650	19650	0
158	20240903	171700	417204360	19650	19650	19650	19650	0
159	20240903	171600	417204360	19650	19650	19650	19650	0
160	20240903	171500	417204360	19650	19650	19650	19650	0
161	20240903	171400	417204360	19650	19650	19650	19650	0
162	20240903	171300	417204360	19650	19650	19650	19650	0
163	20240903	171200	417204360	19650	19650	19650	19650	0
164	20240903	171100	417204360	19650	19650	19650	19650	0
165	20240903	171000	417204360	19650	19650	19650	19650	0
166	20240903	170900	417204360	19650	19650	19650	19650	0
167	20240903	170800	417204360	19650	19650	19650	19650	0
168	20240903	170700	417204360	19650	19650	19650	19650	0
169	20240903	170600	417204360	19650	19650	19650	19650	0
170	20240903	170500	417204360	19650	19650	19650	19650	0
171	20240903	170400	417204360	19650	19650	19650	19650	0
172	20240903	170300	417204360	19650	19650	19650	19650	0
173	20240903	170200	417204360	19650	19650	19650	19650	0
174	20240903	170100	417204360	19650	19650	19650	19650	0
175	20240903	170000	417204360	19650	19650	19650	19650	0
176	20240903	165900	417204360	19650	19650	19650	19650	0
177	20240903	165800	417204360	19650	19650	19650	19650	0
178	20240903	165700	417204360	19650	19650	19650	19650	0
179	20240903	165600	417204360	19650	19650	19650	19650	0
180	20240903	165500	417204360	19650	19650	19650	19650	0
181	20240903	165400	417204360	19650	19650	19650	19650	0
182	20240903	165300	417204360	19650	19650	19650	19650	397
183	20240903	165200	417204360	19650	19650	19650	19650	0
184	20240903	165100	417204360	19650	19650	19650	19650	0
185	20240903	165000	417204360	19650	19650	19650	19650	0
186	20240903	164900	417204360	19650	19650	19650	19650	0
187	20240903	164800	417204360	19650	19650	19650	19650	0
188	20240903	164700	417204360	19650	19650	19650	19650	0
189	20240903	164600	417204360	19650	19650	19650	19650	0
190	20240903	164500	417204360	19650	19650	19650	19650	0
191	20240903	164400	417204360	19650	19650	19650	19650	0
192	20240903	164300	417204360	19650	19650	19650	19650	0
193	20240903	164200	417204360	19650	19650	19650	19650	0
194	20240903	164100	417204360	19650	19650	19650	19650	0
195	20240903	164000	417204360	19650	19650	19650	19650	0
196	20240903	163900	417204360	19650	19650	19650	19650	0
197	20240903	163800	417204360	19650	19650	19650	19650	0
198	20240903	163700	417204360	19650	19650	19650	19650	0
199	20240903	163600	417204360	19650	19650	19650	19650	0
200	20240903	163500	417204360	19650	19650	19650	19650	0
201	20240903	163400	417204360	19650	19650	19650	19650	0
202	20240903	163300	417204360	19650	19650	19650	19650	0
203	20240903	163200	417204360	19650	19650	19650	19650	0
204	20240903	163100	417204360	19650	19650	19650	19650	0
205	20240903	163000	417204360	19650	19650	19650	19650	0
206	20240903	162900	417204360	19650	19650	19650	19650	0
207	20240903	162800	417204360	19650	19650	19650	19650	0
208	20240903	162700	417204360	19650	19650	19650	19650	0
209	20240903	162600	417204360	19650	19650	19650	19650	0
210	20240903	162500	417204360	19650	19650	19650	19650	0
211	20240903	162400	417204360	19650	19650	19650	19650	0
212	20240903	162300	417204360	19650	19650	19650	19650	397
213	20240903	162200	417204360	19650	19650	19650	19650	0
214	20240903	162100	417204360	19650	19650	19650	19650	0
215	20240903	162000	417204360	19650	19650	19650	19650	0
216	20240903	161900	417204360	19650	19650	19650	19650	0
217	20240903	161800	417204360	19650	19650	19650	19650	0
218	20240903	161700	417204360	19650	19650	19650	19650	0
219	20240903	161600	417204360	19650	19650	19650	19650	0
220	20240903	161500	417204360	19650	19650	19650	19650	0
221	20240903	161400	417204360	19650	19650	19650	19650	0
222	20240903	161300	417204360	19650	19650	19650	19650	0
223	20240903	161200	417204360	19650	19650	19650	19650	0
224	20240903	161100	417204360	19650	19650	19650	19650	0
225	20240903	161000	417204360	19650	19650	19650	19650	0
226	20240903	160900	417204360	19650	19650	19650	19650	0
227	20240903	160800	417204360	19650	19650	19650	19650	0
228	20240903	160700	417204360	19650	19650	19650	19650	0
229	20240903	160600	417204360	19650	19650	19650	19650	0
230	20240903	160500	417204360	19650	19650	19650	19650	0
231	20240903	160400	417204360	19650	19650	19650	19650	0
232	20240903	160300	417204360	19650	19650	19650	19650	0
233	20240903	160200	417204360	19650	19650	19650	19650	0
234	20240903	160100	417204360	19650	19650	19650	19650	0
235	20240903	160000	417204360	19650	19650	19650	19650	0
236	20240903	155900	417204360	19650	19650	19650	19650	0
237	20240903	155800	417204360	19650	19650	19650	19650	0
238	20240903	155700	417204360	19650	19650	19650	19650	0
239	20240903	155600	417204360	19650	19650	19650	19650	0
240	20240903	155500	417204360	19650	19650	19650	19650	0
241	20240903	155400	417204360	19650	19650	19650	19650	0
242	20240903	155300	417204360	19650	19650	19650	19650	397
243	20240903	155200	417204360	19650	19650	19650	19650	0
244	20240903	155100	417204360	19650	19650	19650	19650	0
245	20240903	155000	417204360	19650	19650	19650	19650	0
246	20240903	154900	417204360	19650	19650	19650	19650	0
247	20240903	154800	417204360	19650	19650	19650	19650	0
248	20240903	154700	417204360	19650	19650	19650	19650	0
249	20240903	154600	417204360	19650	19650	19650	19650	0
250	20240903	154500	417204360	19650	19650	19650	19650	0
251	20240903	154400	417204360	19650	19650	19650	19650	0
252	20240903	154300	417204360	19650	19650	19650	19650	0
253	20240903	154200	417204360	19650	19650	19650	19650	0
254	20240903	154100	417204360	19650	19650	19650	19650	0
255	20240903	154000	417204360	19650	19650	19650	19650	0
256	20240903	153900	417204360	19650	19650	19650	19650	0
257	20240903	153800	417204360	19650	19650	19650	19650	0
258	20240903	153700	417204360	19650	19650	19650	19650	0
259	20240903	153600	417204360	19650	19650	19650	19650	0
260	20240903	153500	417204360	19650	19650	19650	19650	0
261	20240903	153400	417204360	19650	19650	19650	19650	0
262	20240903	153300	417204360	19650	19650	19650	19650	0
263	20240903	153200	417204360	19650	19650	19650	19650	0
264	20240903	153100	417204360	19650	19650	19650	19650	0
265	20240903	153000	417204360	19650	19650	19650	19650	397
266	20240903	152900	409403310	19830	19830	19830	19830	0
267	20240903	152800	409403310	19830	19830	19830	19830	0
268	20240903	152700	409403310	19830	19830	19830	19830	0
269	20240903	152600	409403310	19830	19830	19830	19830	0
270	20240903	152500	409403310	19830	19830	19830	19830	0
271	20240903	152400	409403310	19830	19830	19830	19830	0
272	20240903	152300	409403310	19830	19830	19830	19830	0
273	20240903	152200	409403310	19830	19830	19830	19830	0
274	20240903	152100	409403310	19830	19830	19830	19830	0
275	20240903	152000	409403310	19830	19830	19830	19830	0
276	20240903	151900	409403310	19830	19770	19830	19770	24
277	20240903	151800	408928770	19700	19740	19770	19670	645
278	20240903	151700	396218880	19720	19770	19780	19720	69
279	20240903	151600	394855730	19780	19740	19780	19740	3
280	20240903	151500	394796430	19830	19830	19830	19830	0
281	20240903	151400	394796430	19830	19830	19830	19830	0
282	20240903	151300	394796430	19830	19700	19830	19670	455
283	20240903	151200	385836420	19830	19800	19830	19800	9
284	20240903	151100	385658190	19800	19800	19800	19800	300
285	20240903	151000	379718190	19800	19800	19800	19800	1
286	20240903	150900	379698390	19700	19740	19800	19700	191
287	20240903	150800	375933790	19740	19690	19740	19690	162
288	20240903	150700	372738660	19680	19710	19730	19680	113
289	20240903	150600	370512670	19730	19730	19730	19730	0
290	20240903	150500	370512670	19730	19710	19730	19680	33
291	20240903	150400	369862550	19730	19700	19730	19700	27
292	20240903	150300	369330470	19700	19710	19710	19700	11
293	20240903	150200	369113750	19710	19710	19730	19710	4
294	20240903	150100	369034870	19730	19710	19730	19710	29
295	20240903	150000	368463060	19730	19710	19730	19710	14
296	20240903	145900	368187000	19730	19730	19730	19730	0
297	20240903	145800	368187000	19730	19740	19740	19690	13
298	20240903	145700	367930780	19720	19710	19730	19700	13
299	20240903	145600	367674480	19730	19700	19730	19700	26
300	20240903	145500	367162230	19700	19700	19700	19700	0
301	20240903	145400	367162230	19700	19700	19700	19700	6
302	20240903	145300	367044030	19700	19700	19700	19700	49
303	20240903	145200	366078730	19700	19700	19700	19700	0
304	20240903	145100	366078730	19700	19710	19730	19700	9
305	20240903	145000	365901270	19710	19740	19740	19710	110
306	20240903	144900	363732240	19730	19750	19800	19730	182
307	20240903	144800	360134310	19770	19760	19770	19750	4
308	20240903	144700	360055280	19760	19770	19780	19760	61
309	20240903	144600	358848860	19780	19780	19780	19780	12
310	20240903	144500	358611500	19780	19780	19780	19780	0
311	20240903	144400	358611500	19780	19780	19780	19780	0
312	20240903	144300	358611500	19780	19770	19780	19770	4
313	20240903	144200	358532390	19760	19770	19840	19740	50
314	20240903	144100	357544640	19800	19770	19800	19770	2
315	20240903	144000	357505070	19760	19760	19760	19760	0
316	20240903	143900	357505070	19760	19760	19760	19760	0
317	20240903	143800	357505070	19760	19740	19760	19740	24
318	20240903	143700	357030860	19730	19710	19730	19710	19
319	20240903	143600	356656090	19710	19700	19730	19700	103
320	20240903	143500	354626850	19730	19700	19730	19700	16
321	20240903	143400	354311400	19720	19700	19730	19700	14
322	20240903	143300	354035440	19730	19700	19730	19700	12
323	20240903	143200	353798890	19760	19740	19760	19710	18
324	20240903	143100	353443580	19740	19650	19740	19650	56
325	20240903	143000	352340920	19650	19640	19690	19640	12
326	20240903	142900	352105030	19640	19640	19640	19640	1
327	20240903	142800	352085390	19680	19680	19680	19680	1
328	20240903	142700	352065710	19650	19620	19650	19620	9
329	20240903	142600	351888930	19620	19710	19710	19610	746
330	20240903	142500	337228720	19720	19740	19740	19720	278
331	20240903	142400	331743380	19740	19740	19740	19740	0
332	20240903	142300	331743380	19740	19740	19740	19740	6
333	20240903	142200	331624940	19750	19750	19750	19750	0
334	20240903	142100	331624940	19750	19740	19750	19740	20
335	20240903	142000	331229970	19720	19720	19720	19720	0
336	20240903	141900	331229970	19720	19720	19720	19720	2
337	20240903	141800	331190530	19700	19710	19720	19700	727
338	20240903	141700	316868540	19730	19730	19730	19730	1
339	20240903	141600	316848810	19730	19710	19740	19710	270
340	20240903	141500	311524390	19700	19740	19740	19700	974
341	20240903	141400	292307440	19740	19740	19740	19740	0
342	20240903	141300	292307440	19740	19750	19750	19740	113
343	20240903	141200	290076810	19760	19760	19760	19760	12
344	20240903	141100	289839690	19760	19760	19760	19760	41
345	20240903	141000	289029530	19760	19760	19760	19760	1
346	20240903	140900	289009770	19760	19760	19760	19760	6
347	20240903	140800	288891210	19740	19770	19770	19740	432
348	20240903	140700	280357640	19780	19780	19800	19780	30
349	20240903	140600	279763760	19770	19770	19780	19770	407
350	20240903	140500	271715050	19770	19770	19770	19770	1
351	20240903	140400	271695280	19770	19780	19780	19770	69
352	20240903	140300	270330540	19780	19850	19850	19780	1313
353	20240903	140200	244312840	19860	19880	19880	19860	757
354	20240903	140100	229273050	19900	19900	19900	19900	0
355	20240903	140000	229273050	19900	19900	19900	19900	6
356	20240903	135900	229153650	19900	19900	19900	19900	0
357	20240903	135800	229153650	19900	19900	19900	19900	0
358	20240903	135700	229153650	19900	19900	19900	19900	5
359	20240903	135600	229054150	19900	19900	19900	19900	0
360	20240903	135500	229054150	19900	19900	19900	19900	1
361	20240903	135400	229034250	19900	19900	19900	19900	1
362	20240903	135300	229014350	19900	19900	19900	19900	7
363	20240903	135200	228875050	19900	19900	19900	19900	1
364	20240903	135100	228855150	19900	19900	19900	19900	0
365	20240903	135000	228855150	19900	19900	19900	19900	1
366	20240903	134900	228835250	19900	19880	19900	19880	16
367	20240903	134800	228517050	19900	19900	19900	19900	0
368	20240903	134700	228517050	19900	19900	19900	19900	0
369	20240903	134600	228517050	19900	19900	19900	19900	0
370	20240903	134500	228517050	19900	19900	19900	19900	8
371	20240903	134400	228357850	19900	19900	19900	19900	0
372	20240903	134300	228357850	19900	19900	19900	19900	0
373	20240903	134200	228357850	19900	19890	19900	19890	6
374	20240903	134100	228238490	19880	19880	19880	19880	16
375	20240903	134000	227920410	19880	19880	19880	19880	0
376	20240903	133900	227920410	19880	19880	19880	19880	1
377	20240903	133800	227900530	19870	19870	19870	19870	6
378	20240903	133700	227781310	19870	19870	19870	19870	6
379	20240903	133600	227662090	19860	19860	19860	19860	0
380	20240903	133500	227662090	19860	19860	19860	19860	30
381	20240903	133400	227066290	19870	19870	19870	19870	6
382	20240903	133300	226947070	19870	19870	19870	19870	0
383	20240903	133200	226947070	19870	19870	19870	19870	0
384	20240903	133100	226947070	19870	19870	19870	19870	0
385	20240903	133000	226947070	19870	19870	19870	19870	6
386	20240903	132900	226827850	19870	19870	19870	19870	0
387	20240903	132800	226827850	19870	19870	19870	19870	20
388	20240903	132700	226430450	19870	19870	19870	19870	0
389	20240903	132600	226430450	19870	19870	19870	19870	6
390	20240903	132500	226311230	19870	19870	19870	19870	0
391	20240903	132400	226311230	19870	19870	19870	19870	0
392	20240903	132300	226311230	19870	19870	19870	19870	0
393	20240903	132200	226311230	19870	19870	19870	19870	6
394	20240903	132100	226192010	19860	19860	19860	19860	0
395	20240903	132000	226192010	19860	19860	19860	19860	7
396	20240903	131900	226052990	19850	19850	19850	19850	7
397	20240903	131800	225914040	19850	19850	19850	19850	6
398	20240903	131700	225794940	19850	19850	19850	19850	7
399	20240903	131600	225655990	19850	19850	19850	19850	2
400	20240903	131500	225616290	19850	19850	19850	19850	6
401	20240903	131400	225497190	19850	19850	19850	19850	9
402	20240903	131300	225318540	19850	19850	19850	19850	1
403	20240903	131200	225298690	19850	19850	19850	19850	7
404	20240903	131100	225159740	19850	19850	19850	19850	16
405	20240903	131000	224842140	19850	19850	19850	19850	5
406	20240903	130900	224742890	19860	19860	19860	19860	0
407	20240903	130800	224742890	19860	19860	19860	19860	21
408	20240903	130700	224325830	19870	19860	19870	19860	30
409	20240903	130600	223729970	19860	19860	19860	19860	31
410	20240903	130500	223114310	19870	19870	19870	19870	5
411	20240903	130400	223014960	19870	19870	19870	19870	0
412	20240903	130300	223014960	19870	19890	19890	19870	37
413	20240903	130200	222279750	19890	19900	19900	19890	18
414	20240903	130100	221921600	19910	19910	19910	19910	1
415	20240903	130000	221901690	19910	19910	19910	19910	3
416	20240903	125900	221841960	19920	19930	19960	19920	237
417	20240903	125800	217116470	19920	19920	19920	19920	0
418	20240903	125700	217116470	19920	19920	19920	19920	0
419	20240903	125600	217116470	19920	19930	19940	19920	9
420	20240903	125500	216937080	19920	19920	19920	19920	0
421	20240903	125400	216937080	19920	19920	19920	19920	2
422	20240903	125300	216897240	19910	19910	19910	19910	0
423	20240903	125200	216897240	19910	19910	19910	19910	5
424	20240903	125100	216797690	19900	19900	19900	19900	0
425	20240903	125000	216797690	19900	19900	19900	19900	0
426	20240903	124900	216797690	19900	19900	19900	19900	0
427	20240903	124800	216797690	19900	19880	19990	19880	7
428	20240903	124700	216658320	19870	19900	19990	19870	21
429	20240903	124600	216240360	19880	19860	19880	19860	3
430	20240903	124500	216180760	19850	19860	19900	19850	11
431	20240903	124400	215962280	19860	19860	19860	19860	35
432	20240903	124300	215267180	19870	19870	19870	19870	0
433	20240903	124200	215267180	19870	19870	19870	19870	20
434	20240903	124100	214869780	19870	19870	19870	19870	0
435	20240903	124000	214869780	19870	19890	19890	19870	11
436	20240903	123900	214651010	19900	19900	19900	19900	0
437	20240903	123800	214651010	19900	19900	19900	19900	0
438	20240903	123700	214651010	19900	19870	19980	19870	27
439	20240903	123600	214113690	19980	19850	19980	19850	6
440	20240903	123500	213994440	19990	19990	19990	19990	0
441	20240903	123400	213994440	19990	19850	19990	19850	16
442	20240903	123300	213676130	19900	19830	19900	19830	9
443	20240903	123200	213497590	19840	19860	19860	19840	3
444	20240903	123100	213438030	19860	19860	19860	19860	0
445	20240903	123000	213438030	19860	19860	19860	19860	3
446	20240903	122900	213378450	19850	19830	19900	19830	7
447	20240903	122800	213239490	19900	19850	19950	19820	70
448	20240903	122700	211850270	19840	19840	19840	19840	20
449	20240903	122600	211453470	19810	19810	19810	19810	26
450	20240903	122500	210938410	19820	19820	19820	19820	6
451	20240903	122400	210819490	19810	19810	19810	19810	26
452	20240903	122300	210304430	19810	19870	19870	19810	1005
453	20240903	122200	190354050	19870	19880	19880	19870	90
454	20240903	122100	188564880	19900	19900	19900	19900	6
455	20240903	122000	188445480	19900	19900	19900	19900	0
456	20240903	121900	188445480	19900	19900	19900	19900	0
457	20240903	121800	188445480	19900	19900	19900	19900	6
458	20240903	121700	188326080	19900	19900	19900	19900	6
459	20240903	121600	188206680	19900	19900	19900	19900	0
460	20240903	121500	188206680	19900	19900	19900	19900	0
461	20240903	121400	188206680	19900	19900	19900	19900	6
462	20240903	121300	188087280	19880	19880	19880	19880	0
463	20240903	121200	188087280	19880	19880	19880	19880	26
464	20240903	121100	187570400	19900	19900	19900	19900	0
465	20240903	121000	187570400	19900	19900	19900	19900	6
466	20240903	120900	187451000	19900	19900	19900	19900	0
467	20240903	120800	187451000	19900	19900	19900	19900	0
468	20240903	120700	187451000	19900	19900	19900	19900	0
469	20240903	120600	187451000	19900	19900	19900	19900	5
470	20240903	120500	187351500	19900	19900	19900	19900	0
471	20240903	120400	187351500	19900	19900	19900	19900	0
472	20240903	120300	187351500	19900	19900	19900	19900	0
473	20240903	120200	187351500	19900	19900	19900	19900	7
474	20240903	120100	187212200	19900	19900	19900	19900	2
475	20240903	120000	187172400	19900	19900	19900	19900	0
476	20240903	115900	187172400	19900	19900	19900	19900	0
477	20240903	115800	187172400	19900	19890	19900	19880	73
478	20240903	115700	185720420	19900	19900	19900	19900	0
479	20240903	115600	185720420	19900	19910	19910	19900	32
480	20240903	115500	185083520	19910	19910	19910	19910	12
481	20240903	115400	184844600	19910	19910	19910	19910	4
482	20240903	115300	184764960	19940	19940	19940	19940	0
483	20240903	115200	184764960	19940	19910	19940	19890	9
484	20240903	115100	184585780	19910	19910	19910	19910	1
485	20240903	115000	184565870	19890	19890	19890	19890	70
486	20240903	114900	183173570	19880	19880	19880	19880	0
487	20240903	114800	183173570	19880	19880	19880	19880	10
488	20240903	114700	182974770	19890	19910	19910	19890	146
489	20240903	114600	180069000	19920	19940	19940	19920	55
490	20240903	114500	178973380	19950	19950	19950	19950	0
491	20240903	114400	178973380	19950	19950	20050	19950	7
492	20240903	114300	178833610	19950	19930	19960	19930	4
493	20240903	114200	178753840	19960	19970	20050	19940	9
494	20240903	114100	178574090	19980	19990	20050	19920	120
495	20240903	114000	176181890	20000	20000	20000	20000	5
496	20240903	113900	176081890	20000	19970	20000	19970	7
497	20240903	113800	175941920	19960	19930	20000	19910	26
498	20240903	113700	175423300	19910	19980	19980	19910	62
499	20240903	113600	174188580	19980	19930	20050	19930	13
500	20240903	113500	173928910	19950	20050	20050	19920	31
501	20240903	113400	173310070	19920	20000	20050	19910	58
502	20240903	113300	172153250	20050	20050	20050	20050	1
503	20240903	113200	172133200	20050	20050	20050	20050	6
504	20240903	113100	172012900	20050	20050	20050	20050	0
505	20240903	113000	172012900	20050	20050	20050	20050	0
506	20240903	112900	172012900	20050	20050	20050	20050	0
507	20240903	112800	172012900	20050	20050	20050	20050	7
508	20240903	112700	171872550	20050	20050	20050	20050	12
509	20240903	112600	171631950	20100	20100	20100	20100	0
510	20240903	112500	171631950	20100	20100	20100	20100	0
511	20240903	112400	171631950	20100	20100	20100	20100	6
512	20240903	112300	171511350	20150	20150	20150	20150	0
513	20240903	112200	171511350	20150	20100	20150	20100	4
514	20240903	112100	171430850	20150	20100	20150	20100	2
515	20240903	112000	171390600	20100	20100	20150	20100	6
516	20240903	111900	171269950	20100	20100	20100	20100	0
517	20240903	111800	171269950	20100	20100	20100	20100	2
518	20240903	111700	171229750	20100	20100	20100	20100	5
519	20240903	111600	171129250	20100	20100	20150	20100	52
520	20240903	111500	170082500	20100	20100	20100	20100	0
521	20240903	111400	170082500	20100	20100	20100	20100	0
522	20240903	111300	170082500	20100	20100	20150	20100	17
523	20240903	111200	169740700	20050	20050	20050	20050	0
524	20240903	111100	169740700	20050	20050	20050	20050	0
525	20240903	111000	169740700	20050	20050	20050	20050	17
526	20240903	110900	169399850	20100	20050	20100	20050	42
527	20240903	110800	168556750	20050	20050	20050	20050	0
528	20240903	110700	168556750	20050	20050	20050	20050	0
529	20240903	110600	168556750	20050	20000	20050	20000	2
530	20240903	110500	168516700	20100	20050	20100	20050	20
531	20240903	110400	168115600	20050	20050	20050	20050	0
532	20240903	110300	168115600	20050	20050	20050	20050	0
533	20240903	110200	168115600	20050	20050	20050	20050	0
534	20240903	110100	168115600	20050	20050	20100	20050	17
535	20240903	110000	167774650	20100	20100	20100	20100	4
536	20240903	105900	167694250	20050	20050	20050	20050	0
537	20240903	105800	167694250	20050	20050	20050	20050	2
538	20240903	105700	167654150	20000	20000	20000	20000	0
539	20240903	105600	167654150	20000	19990	20150	19990	234
540	20240903	105500	162973160	19990	19990	19990	19990	114
541	20240903	105400	160694300	19990	19980	19990	19970	4
542	20240903	105300	160614370	19970	19970	19970	19970	0
543	20240903	105200	160614370	19970	19970	19970	19970	0
544	20240903	105100	160614370	19970	19990	19990	19970	16
545	20240903	105000	160294550	19950	19920	19990	19920	11
546	20240903	104900	160075000	19930	19920	19990	19920	44
547	20240903	104800	159198280	19930	19930	19930	19930	0
548	20240903	104700	159198280	19930	19930	19930	19930	0
549	20240903	104600	159198280	19930	19920	19990	19920	15
550	20240903	104500	158899230	19920	19920	19920	19920	0
551	20240903	104400	158899230	19920	19910	19990	19900	23
552	20240903	104300	158441030	19930	19910	19930	19910	3
553	20240903	104200	158381280	19920	19920	19920	19920	6
554	20240903	104100	158261760	19920	19920	19920	19920	0
555	20240903	104000	158261760	19920	19920	19920	19920	0
556	20240903	103900	158261760	19920	19920	19930	19920	86
557	20240903	103800	156548620	19930	19910	19930	19910	3
558	20240903	103700	156488850	19930	19930	19930	19930	0
559	20240903	103600	156488850	19930	19930	19930	19930	0
560	20240903	103500	156488850	19930	19910	19930	19910	7
561	20240903	103400	156349380	19970	19970	19970	19910	883
562	20240903	103300	138739140	19970	19970	19970	19970	0
563	20240903	103200	138739140	19970	19970	19970	19970	51
564	20240903	103100	137720670	19980	19980	19980	19980	8
565	20240903	103000	137560830	19990	19990	19990	19990	7
566	20240903	102900	137420900	19980	19980	19980	19980	0
567	20240903	102800	137420900	19980	19980	19980	19980	0
568	20240903	102700	137420900	19980	19980	19980	19980	1
569	20240903	102600	137400920	19960	19960	19960	19960	0
570	20240903	102500	137400920	19960	19960	19960	19960	26
571	20240903	102400	136881960	19960	19960	19960	19960	0
572	20240903	102300	136881960	19960	19950	19960	19950	66
573	20240903	102200	135565200	19960	19960	19960	19960	0
574	20240903	102100	135565200	19960	19960	19960	19960	0
575	20240903	102000	135565200	19960	19960	19960	19960	9
576	20240903	101900	135385560	19960	19960	19960	19960	33
577	20240903	101800	134726880	20000	20000	20000	20000	0
578	20240903	101700	134726880	20000	20000	20000	20000	0
579	20240903	101600	134726880	20000	19960	20000	19960	139
580	20240903	101500	131951630	20000	20000	20000	20000	0
581	20240903	101400	131951630	20000	20000	20000	19980	290
582	20240903	101300	126154900	20000	20100	20100	20000	51
583	20240903	101200	125134500	20150	20100	20150	20100	9
584	20240903	101100	124953500	20050	20050	20050	20050	100
585	20240903	101000	122948500	20150	20150	20150	20150	2
586	20240903	100900	122908200	20150	20150	20150	20150	0
587	20240903	100800	122908200	20150	20150	20150	20150	6
588	20240903	100700	122787300	20150	20150	20150	20150	0
589	20240903	100600	122787300	20150	20150	20150	20150	1
590	20240903	100500	122767150	20050	20150	20150	20050	5
591	20240903	100400	122666500	20150	20150	20150	20150	9
592	20240903	100300	122485150	20150	20100	20150	20100	3
593	20240903	100200	122424750	20100	20100	20100	20100	0
594	20240903	100100	122424750	20100	20100	20100	20100	0
595	20240903	100000	122424750	20100	20100	20100	20100	6
596	20240903	095900	122304150	20100	20100	20100	20100	38
597	20240903	095800	121540350	20100	20100	20100	20100	0
598	20240903	095700	121540350	20100	20100	20100	20100	6
599	20240903	095600	121419750	20100	20100	20150	20100	18
600	20240903	095500	121057850	20150	20100	20150	20100	14
601	20240903	095400	120776050	20150	20150	20150	20150	0
602	20240903	095300	120776050	20150	20100	20150	20100	506
603	20240903	095200	110605400	20050	20050	20050	20050	7
604	20240903	095100	110465050	20100	20100	20100	20100	1
605	20240903	095000	110444950	20100	20100	20100	20100	28
606	20240903	094900	109882150	20100	20100	20100	20100	6
607	20240903	094800	109761550	20150	20150	20150	20150	0
608	20240903	094700	109761550	20150	20150	20150	20150	6
609	20240903	094600	109640650	20100	20100	20100	20100	0
610	20240903	094500	109640650	20100	20100	20100	20100	2
611	20240903	094400	109600450	20050	20050	20050	20050	0
612	20240903	094300	109600450	20050	20150	20150	20050	32
613	20240903	094200	108958750	20100	20100	20100	20100	6
614	20240903	094100	108838150	20100	20100	20100	20100	1
615	20240903	094000	108818050	20100	20150	20150	20100	37
616	20240903	093900	108072700	20100	20100	20150	20100	14
617	20240903	093800	107791000	20150	20100	20150	20100	12
618	20240903	093700	107549650	20200	20100	20200	20100	15
619	20240903	093600	107247400	20100	20100	20150	20100	10
620	20240903	093500	107046250	20100	20100	20150	20100	20
621	20240903	093400	106643600	20000	19940	20100	19920	30
622	20240903	093300	106044010	19920	19890	20000	19890	131
623	20240903	093200	103433360	19910	19910	19930	19910	110
624	20240903	093100	101243220	19870	19890	19920	19840	713
625	20240903	093000	87069570	19880	19880	19890	19880	7
626	20240903	092900	86930400	19880	19880	19880	19880	13
627	20240903	092800	86671960	19880	19880	19890	19880	10
628	20240903	092700	86473150	19880	19880	19880	19880	10
629	20240903	092600	86274350	19880	19870	19880	19870	17
630	20240903	092500	85936520	19870	19860	19870	19860	18
631	20240903	092400	85579000	19860	19870	19870	19850	176
632	20240903	092300	82083580	19890	19870	19890	19870	44
633	20240903	092200	81208880	19870	19860	19870	19860	50
634	20240903	092100	80215610	19860	19850	19860	19840	101
635	20240903	092000	78211240	19860	19840	19860	19840	88
636	20240903	091900	76463880	19850	19930	19930	19850	15
637	20240903	091800	76165570	19860	19840	19860	19840	351
638	20240903	091700	69198490	19840	19860	19860	19840	15
639	20240903	091600	68900730	19860	19840	19860	19840	201
640	20240903	091500	64912870	19840	19840	19930	19840	63
641	20240903	091400	63662410	19830	19840	19840	19800	378
642	20240903	091300	56171450	19840	19950	19950	19840	350
643	20240903	091200	49202440	19950	20050	20050	19950	308
644	20240903	091100	43051890	19980	20050	20050	19970	1840
645	20240903	091000	6176140	20050	20050	20050	20050	0
646	20240903	090900	6176140	20050	20050	20050	20050	6
647	20240903	090800	6055840	20050	20050	20050	20050	123
648	20240903	090700	3589690	20050	20100	20100	20050	16
649	20240903	090600	3268590	20100	20100	20100	20100	3
650	20240903	090500	3208290	20100	20100	20100	20100	1
651	20240903	090400	3188190	20100	20100	20200	20100	107
652	20240903	090300	1027990	20200	20050	20200	20050	12
653	20240903	090200	786490	20050	20050	20050	20050	2
654	20240903	090100	746390	20050	20150	20350	19990	34
655	20240903	090000	60300	20100	20100	20100	20100	3