KissMeData/097520/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200200	583945810	19050	19050	19050	19050	236
3	20240903	200100	583945810	19050	19050	19050	19050	0
4	20240903	200000	583945810	19050	19050	19050	19050	0
5	20240903	195900	583945810	19050	19050	19050	19050	0
6	20240903	195800	583945810	19050	19050	19050	19050	0
7	20240903	195700	583945810	19050	19050	19050	19050	0
8	20240903	195600	583945810	19050	19050	19050	19050	0
9	20240903	195500	583945810	19050	19050	19050	19050	0
10	20240903	195400	583945810	19050	19050	19050	19050	0
11	20240903	195300	583945810	19050	19050	19050	19050	0
12	20240903	195200	583945810	19050	19050	19050	19050	0
13	20240903	195100	583945810	19050	19050	19050	19050	0
14	20240903	195000	583945810	19050	19050	19050	19050	0
15	20240903	194900	583945810	19050	19050	19050	19050	0
16	20240903	194800	583945810	19050	19050	19050	19050	0
17	20240903	194700	583945810	19050	19050	19050	19050	0
18	20240903	194600	583945810	19050	19050	19050	19050	0
19	20240903	194500	583945810	19050	19050	19050	19050	0
20	20240903	194400	583945810	19050	19050	19050	19050	0
21	20240903	194300	583945810	19050	19050	19050	19050	0
22	20240903	194200	583945810	19050	19050	19050	19050	0
23	20240903	194100	583945810	19050	19050	19050	19050	0
24	20240903	194000	583945810	19050	19050	19050	19050	0
25	20240903	193900	583945810	19050	19050	19050	19050	0
26	20240903	193800	583945810	19050	19050	19050	19050	0
27	20240903	193700	583945810	19050	19050	19050	19050	0
28	20240903	193600	583945810	19050	19050	19050	19050	0
29	20240903	193500	583945810	19050	19050	19050	19050	0
30	20240903	193400	583945810	19050	19050	19050	19050	0
31	20240903	193300	583945810	19050	19050	19050	19050	0
32	20240903	193200	583945810	19050	19050	19050	19050	236
33	20240903	193100	583945810	19050	19050	19050	19050	0
34	20240903	193000	583945810	19050	19050	19050	19050	0
35	20240903	192900	583945810	19050	19050	19050	19050	0
36	20240903	192800	583945810	19050	19050	19050	19050	0
37	20240903	192700	583945810	19050	19050	19050	19050	0
38	20240903	192600	583945810	19050	19050	19050	19050	0
39	20240903	192500	583945810	19050	19050	19050	19050	0
40	20240903	192400	583945810	19050	19050	19050	19050	0
41	20240903	192300	583945810	19050	19050	19050	19050	0
42	20240903	192200	583945810	19050	19050	19050	19050	0
43	20240903	192100	583945810	19050	19050	19050	19050	0
44	20240903	192000	583945810	19050	19050	19050	19050	0
45	20240903	191900	583945810	19050	19050	19050	19050	0
46	20240903	191800	583945810	19050	19050	19050	19050	0
47	20240903	191700	583945810	19050	19050	19050	19050	0
48	20240903	191600	583945810	19050	19050	19050	19050	0
49	20240903	191500	583945810	19050	19050	19050	19050	0
50	20240903	191400	583945810	19050	19050	19050	19050	0
51	20240903	191300	583945810	19050	19050	19050	19050	0
52	20240903	191200	583945810	19050	19050	19050	19050	0
53	20240903	191100	583945810	19050	19050	19050	19050	0
54	20240903	191000	583945810	19050	19050	19050	19050	0
55	20240903	190900	583945810	19050	19050	19050	19050	0
56	20240903	190800	583945810	19050	19050	19050	19050	0
57	20240903	190700	583945810	19050	19050	19050	19050	0
58	20240903	190600	583945810	19050	19050	19050	19050	0
59	20240903	190500	583945810	19050	19050	19050	19050	0
60	20240903	190400	583945810	19050	19050	19050	19050	0
61	20240903	190300	583945810	19050	19050	19050	19050	0
62	20240903	190200	583945810	19050	19050	19050	19050	236
63	20240903	190100	583945810	19050	19050	19050	19050	0
64	20240903	190000	583945810	19050	19050	19050	19050	0
65	20240903	185900	583945810	19050	19050	19050	19050	0
66	20240903	185800	583945810	19050	19050	19050	19050	0
67	20240903	185700	583945810	19050	19050	19050	19050	0
68	20240903	185600	583945810	19050	19050	19050	19050	0
69	20240903	185500	583945810	19050	19050	19050	19050	0
70	20240903	185400	583945810	19050	19050	19050	19050	0
71	20240903	185300	583945810	19050	19050	19050	19050	0
72	20240903	185200	583945810	19050	19050	19050	19050	0
73	20240903	185100	583945810	19050	19050	19050	19050	0
74	20240903	185000	583945810	19050	19050	19050	19050	0
75	20240903	184900	583945810	19050	19050	19050	19050	0
76	20240903	184800	583945810	19050	19050	19050	19050	0
77	20240903	184700	583945810	19050	19050	19050	19050	0
78	20240903	184600	583945810	19050	19050	19050	19050	0
79	20240903	184500	583945810	19050	19050	19050	19050	0
80	20240903	184400	583945810	19050	19050	19050	19050	0
81	20240903	184300	583945810	19050	19050	19050	19050	0
82	20240903	184200	583945810	19050	19050	19050	19050	0
83	20240903	184100	583945810	19050	19050	19050	19050	0
84	20240903	184000	583945810	19050	19050	19050	19050	0
85	20240903	183900	583945810	19050	19050	19050	19050	0
86	20240903	183800	583945810	19050	19050	19050	19050	0
87	20240903	183700	583945810	19050	19050	19050	19050	0
88	20240903	183600	583945810	19050	19050	19050	19050	0
89	20240903	183500	583945810	19050	19050	19050	19050	0
90	20240903	183400	583945810	19050	19050	19050	19050	0
91	20240903	183300	583945810	19050	19050	19050	19050	0
92	20240903	183200	583945810	19050	19050	19050	19050	236
93	20240903	183100	583945810	19050	19050	19050	19050	0
94	20240903	183000	583945810	19050	19050	19050	19050	0
95	20240903	182900	583945810	19050	19050	19050	19050	0
96	20240903	182800	583945810	19050	19050	19050	19050	0
97	20240903	182700	583945810	19050	19050	19050	19050	0
98	20240903	182600	583945810	19050	19050	19050	19050	0
99	20240903	182500	583945810	19050	19050	19050	19050	0
100	20240903	182400	583945810	19050	19050	19050	19050	0
101	20240903	182300	583945810	19050	19050	19050	19050	0
102	20240903	182200	583945810	19050	19050	19050	19050	0
103	20240903	182100	583945810	19050	19050	19050	19050	0
104	20240903	182000	583945810	19050	19050	19050	19050	0
105	20240903	181900	583945810	19050	19050	19050	19050	0
106	20240903	181800	583945810	19050	19050	19050	19050	0
107	20240903	181700	583945810	19050	19050	19050	19050	0
108	20240903	181600	583945810	19050	19050	19050	19050	0
109	20240903	181500	583945810	19050	19050	19050	19050	0
110	20240903	181400	583945810	19050	19050	19050	19050	0
111	20240903	181300	583945810	19050	19050	19050	19050	0
112	20240903	181200	583945810	19050	19050	19050	19050	0
113	20240903	181100	583945810	19050	19050	19050	19050	0
114	20240903	181000	583945810	19050	19050	19050	19050	0
115	20240903	180900	583945810	19050	19050	19050	19050	0
116	20240903	180800	583945810	19050	19050	19050	19050	0
117	20240903	180700	583945810	19050	19050	19050	19050	0
118	20240903	180600	583945810	19050	19050	19050	19050	0
119	20240903	180500	583945810	19050	19050	19050	19050	0
120	20240903	180400	583945810	19050	19050	19050	19050	0
121	20240903	180300	583945810	19050	19050	19050	19050	0
122	20240903	180200	583945810	19050	19050	19050	19050	236
123	20240903	180100	583945810	19050	19050	19050	19050	0
124	20240903	180000	583945810	19050	19050	19050	19050	0
125	20240903	175900	583945810	19050	19050	19050	19050	0
126	20240903	175800	583945810	19050	19050	19050	19050	0
127	20240903	175700	583945810	19050	19050	19050	19050	0
128	20240903	175600	583945810	19050	19050	19050	19050	0
129	20240903	175500	583945810	19050	19050	19050	19050	0
130	20240903	175400	583945810	19050	19050	19050	19050	0
131	20240903	175300	583945810	19050	19050	19050	19050	0
132	20240903	175200	583945810	19050	19050	19050	19050	0
133	20240903	175100	583945810	19050	19050	19050	19050	0
134	20240903	175000	583945810	19050	19050	19050	19050	0
135	20240903	174900	583945810	19050	19050	19050	19050	0
136	20240903	174800	583945810	19050	19050	19050	19050	0
137	20240903	174700	583945810	19050	19050	19050	19050	0
138	20240903	174600	583945810	19050	19050	19050	19050	0
139	20240903	174500	583945810	19050	19050	19050	19050	0
140	20240903	174400	583945810	19050	19050	19050	19050	0
141	20240903	174300	583945810	19050	19050	19050	19050	0
142	20240903	174200	583945810	19050	19050	19050	19050	0
143	20240903	174100	583945810	19050	19050	19050	19050	0
144	20240903	174000	583945810	19050	19050	19050	19050	0
145	20240903	173900	583945810	19050	19050	19050	19050	0
146	20240903	173800	583945810	19050	19050	19050	19050	0
147	20240903	173700	583945810	19050	19050	19050	19050	0
148	20240903	173600	583945810	19050	19050	19050	19050	0
149	20240903	173500	583945810	19050	19050	19050	19050	0
150	20240903	173400	583945810	19050	19050	19050	19050	0
151	20240903	173300	583945810	19050	19050	19050	19050	0
152	20240903	173200	583945810	19050	19050	19050	19050	236
153	20240903	173100	583945810	19050	19050	19050	19050	0
154	20240903	173000	583945810	19050	19050	19050	19050	0
155	20240903	172900	583945810	19050	19050	19050	19050	0
156	20240903	172800	583945810	19050	19050	19050	19050	0
157	20240903	172700	583945810	19050	19050	19050	19050	0
158	20240903	172600	583945810	19050	19050	19050	19050	0
159	20240903	172500	583945810	19050	19050	19050	19050	0
160	20240903	172400	583945810	19050	19050	19050	19050	0
161	20240903	172300	583945810	19050	19050	19050	19050	0
162	20240903	172200	583945810	19050	19050	19050	19050	0
163	20240903	172100	583945810	19050	19050	19050	19050	0
164	20240903	172000	583945810	19050	19050	19050	19050	0
165	20240903	171900	583945810	19050	19050	19050	19050	0
166	20240903	171800	583945810	19050	19050	19050	19050	0
167	20240903	171700	583945810	19050	19050	19050	19050	0
168	20240903	171600	583945810	19050	19050	19050	19050	0
169	20240903	171500	583945810	19050	19050	19050	19050	0
170	20240903	171400	583945810	19050	19050	19050	19050	0
171	20240903	171300	583945810	19050	19050	19050	19050	0
172	20240903	171200	583945810	19050	19050	19050	19050	0
173	20240903	171100	583945810	19050	19050	19050	19050	0
174	20240903	171000	583945810	19050	19050	19050	19050	0
175	20240903	170900	583945810	19050	19050	19050	19050	0
176	20240903	170800	583945810	19050	19050	19050	19050	0
177	20240903	170700	583945810	19050	19050	19050	19050	0
178	20240903	170600	583945810	19050	19050	19050	19050	0
179	20240903	170500	583945810	19050	19050	19050	19050	0
180	20240903	170400	583945810	19050	19050	19050	19050	0
181	20240903	170300	583945810	19050	19050	19050	19050	0
182	20240903	170200	583945810	19050	19050	19050	19050	236
183	20240903	170100	583945810	19050	19050	19050	19050	0
184	20240903	170000	583945810	19050	19050	19050	19050	0
185	20240903	165900	583945810	19050	19050	19050	19050	0
186	20240903	165800	583945810	19050	19050	19050	19050	0
187	20240903	165700	583945810	19050	19050	19050	19050	0
188	20240903	165600	583945810	19050	19050	19050	19050	0
189	20240903	165500	583945810	19050	19050	19050	19050	0
190	20240903	165400	583945810	19050	19050	19050	19050	0
191	20240903	165300	583945810	19050	19050	19050	19050	0
192	20240903	165200	583945810	19050	19050	19050	19050	0
193	20240903	165100	583945810	19050	19050	19050	19050	0
194	20240903	165000	583945810	19050	19050	19050	19050	0
195	20240903	164900	583945810	19050	19050	19050	19050	0
196	20240903	164800	583945810	19050	19050	19050	19050	0
197	20240903	164700	583945810	19050	19050	19050	19050	0
198	20240903	164600	583945810	19050	19050	19050	19050	0
199	20240903	164500	583945810	19050	19050	19050	19050	0
200	20240903	164400	583945810	19050	19050	19050	19050	0
201	20240903	164300	583945810	19050	19050	19050	19050	0
202	20240903	164200	583945810	19050	19050	19050	19050	0
203	20240903	164100	583945810	19050	19050	19050	19050	0
204	20240903	164000	583945810	19050	19050	19050	19050	0
205	20240903	163900	583945810	19050	19050	19050	19050	0
206	20240903	163800	583945810	19050	19050	19050	19050	0
207	20240903	163700	583945810	19050	19050	19050	19050	0
208	20240903	163600	583945810	19050	19050	19050	19050	0
209	20240903	163500	583945810	19050	19050	19050	19050	0
210	20240903	163400	583945810	19050	19050	19050	19050	0
211	20240903	163300	583945810	19050	19050	19050	19050	0
212	20240903	163200	583945810	19050	19050	19050	19050	236
213	20240903	163100	583945810	19050	19050	19050	19050	0
214	20240903	163000	583945810	19050	19050	19050	19050	0
215	20240903	162900	583945810	19050	19050	19050	19050	0
216	20240903	162800	583945810	19050	19050	19050	19050	0
217	20240903	162700	583945810	19050	19050	19050	19050	0
218	20240903	162600	583945810	19050	19050	19050	19050	0
219	20240903	162500	583945810	19050	19050	19050	19050	0
220	20240903	162400	583945810	19050	19050	19050	19050	0
221	20240903	162300	583945810	19050	19050	19050	19050	0
222	20240903	162200	583945810	19050	19050	19050	19050	0
223	20240903	162100	583945810	19050	19050	19050	19050	0
224	20240903	162000	583945810	19050	19050	19050	19050	0
225	20240903	161900	583945810	19050	19050	19050	19050	0
226	20240903	161800	583945810	19050	19050	19050	19050	0
227	20240903	161700	583945810	19050	19050	19050	19050	0
228	20240903	161600	583945810	19050	19050	19050	19050	0
229	20240903	161500	583945810	19050	19050	19050	19050	0
230	20240903	161400	583945810	19050	19050	19050	19050	0
231	20240903	161300	583945810	19050	19050	19050	19050	0
232	20240903	161200	583945810	19050	19050	19050	19050	0
233	20240903	161100	583945810	19050	19050	19050	19050	0
234	20240903	161000	583945810	19050	19050	19050	19050	0
235	20240903	160900	583945810	19050	19050	19050	19050	0
236	20240903	160800	583945810	19050	19050	19050	19050	0
237	20240903	160700	583945810	19050	19050	19050	19050	0
238	20240903	160600	583945810	19050	19050	19050	19050	0
239	20240903	160500	583945810	19050	19050	19050	19050	0
240	20240903	160400	583945810	19050	19050	19050	19050	0
241	20240903	160300	583945810	19050	19050	19050	19050	0
242	20240903	160200	583945810	19050	19050	19050	19050	236
243	20240903	160100	583945810	19050	19050	19050	19050	0
244	20240903	160000	583945810	19050	19050	19050	19050	0
245	20240903	155900	583945810	19050	19050	19050	19050	0
246	20240903	155800	583945810	19050	19050	19050	19050	0
247	20240903	155700	583945810	19050	19050	19050	19050	0
248	20240903	155600	583945810	19050	19050	19050	19050	0
249	20240903	155500	583945810	19050	19050	19050	19050	0
250	20240903	155400	583945810	19050	19050	19050	19050	0
251	20240903	155300	583945810	19050	19050	19050	19050	0
252	20240903	155200	583945810	19050	19050	19050	19050	0
253	20240903	155100	583945810	19050	19050	19050	19050	0
254	20240903	155000	583945810	19050	19050	19050	19050	0
255	20240903	154900	583945810	19050	19050	19050	19050	0
256	20240903	154800	583945810	19050	19050	19050	19050	0
257	20240903	154700	583945810	19050	19050	19050	19050	0
258	20240903	154600	583945810	19050	19050	19050	19050	0
259	20240903	154500	583945810	19050	19050	19050	19050	0
260	20240903	154400	583945810	19050	19050	19050	19050	0
261	20240903	154300	583945810	19050	19050	19050	19050	0
262	20240903	154200	583945810	19050	19050	19050	19050	0
263	20240903	154100	583945810	19050	19050	19050	19050	0
264	20240903	154000	583945810	19050	19050	19050	19050	0
265	20240903	153900	583945810	19050	19050	19050	19050	0
266	20240903	153800	583945810	19050	19050	19050	19050	0
267	20240903	153700	583945810	19050	19050	19050	19050	0
268	20240903	153600	583945810	19050	19050	19050	19050	0
269	20240903	153500	583945810	19050	19050	19050	19050	0
270	20240903	153400	583945810	19050	19050	19050	19050	0
271	20240903	153300	583945810	19050	19050	19050	19050	0
272	20240903	153200	583945810	19050	19050	19050	19050	236
273	20240903	153100	583945810	19050	19050	19050	19050	0
274	20240903	153000	583945810	19050	19050	19050	19050	236
275	20240903	152900	579450010	19030	19030	19030	19030	0
276	20240903	152800	579450010	19030	19030	19030	19030	0
277	20240903	152700	579450010	19030	19030	19030	19030	0
278	20240903	152600	579450010	19030	19030	19030	19030	0
279	20240903	152500	579450010	19030	19030	19030	19030	0
280	20240903	152400	579450010	19030	19030	19030	19030	0
281	20240903	152300	579450010	19030	19030	19030	19030	0
282	20240903	152200	579450010	19030	19030	19030	19030	0
283	20240903	152100	579450010	19030	19030	19030	19030	0
284	20240903	152000	579450010	19030	19030	19030	19030	0
285	20240903	151900	579450010	19030	19030	19030	19030	245
286	20240903	151800	574787660	19030	19030	19030	19030	643
287	20240903	151700	562551370	19040	19030	19040	19030	49
288	20240903	151600	561618880	19030	19030	19040	19030	206
289	20240903	151500	557698690	19030	19040	19040	19030	48
290	20240903	151400	556785190	19030	19030	19030	19030	5
291	20240903	151300	556690040	19040	19040	19040	19040	24
292	20240903	151200	556233080	19040	19040	19040	19040	3
293	20240903	151100	556175960	19030	19040	19040	19030	271
294	20240903	151000	551016150	19040	19040	19040	19030	15
295	20240903	150900	550730660	19040	19040	19040	19040	0
296	20240903	150800	550730660	19040	19040	19040	19030	9
297	20240903	150700	550559350	19040	19040	19040	19040	10
298	20240903	150600	550368950	19040	19040	19050	19030	57
299	20240903	150500	549283640	19040	19030	19040	19030	55
300	20240903	150400	548236490	19040	19050	19050	19040	9
301	20240903	150300	548065090	19040	19040	19040	19040	13
302	20240903	150200	547817570	19050	19050	19050	19050	4
303	20240903	150100	547741370	19050	19040	19050	19040	122
304	20240903	150000	545418470	19050	19050	19050	19050	16
305	20240903	145900	545113670	19050	19050	19050	19050	5
306	20240903	145800	545018420	19050	19050	19050	19050	3
307	20240903	145700	544961270	19050	19050	19050	19050	2
308	20240903	145600	544923170	19050	19050	19050	19050	5
309	20240903	145500	544827920	19050	19050	19050	19050	3
310	20240903	145400	544770770	19050	19050	19050	19050	3
311	20240903	145300	544713620	19040	19040	19050	19040	60
312	20240903	145200	543571180	19040	19040	19040	19040	292
313	20240903	145100	538011500	19050	19040	19050	19040	346
314	20240903	145000	531423630	19040	19040	19040	19040	7
315	20240903	144900	531290350	19040	19040	19040	19040	4
316	20240903	144800	531214190	19030	19060	19060	19030	325
317	20240903	144700	525026320	19060	19060	19060	19060	0
318	20240903	144600	525026320	19060	19060	19060	19060	2
319	20240903	144500	524988200	19060	19060	19060	19060	4
320	20240903	144400	524911960	19040	19050	19060	19040	312
321	20240903	144300	518970370	19050	19070	19070	19050	73
322	20240903	144200	517579680	19070	19080	19080	19050	1019
323	20240903	144100	498148070	19080	19080	19080	19080	10
324	20240903	144000	497957270	19090	19090	19090	19090	9
325	20240903	143900	497785460	19090	19090	19090	19090	2
326	20240903	143800	497747280	19090	19090	19090	19090	35
327	20240903	143700	497079130	19090	19090	19090	19090	3
328	20240903	143600	497021860	19090	19080	19090	19080	50
329	20240903	143500	496067560	19090	19090	19090	19090	123
330	20240903	143400	493719490	19090	19090	19090	19090	5
331	20240903	143300	493624040	19090	19090	19090	19090	3
332	20240903	143200	493566770	19090	19080	19090	19080	6
333	20240903	143100	493452260	19070	19080	19080	19070	46
334	20240903	143000	492574630	19080	19080	19080	19080	0
335	20240903	142900	492574630	19080	19080	19080	19080	5
336	20240903	142800	492479230	19080	19080	19080	19080	2
337	20240903	142700	492441070	19080	19080	19080	19080	4
338	20240903	142600	492364750	19080	19080	19080	19080	6
339	20240903	142500	492250270	19080	19080	19080	19080	0
340	20240903	142400	492250270	19080	19070	19080	19070	26
341	20240903	142300	491754430	19070	19060	19070	19060	8
342	20240903	142200	491601900	19070	19070	19070	19070	19
343	20240903	142100	491239570	19070	19070	19070	19070	4
344	20240903	142000	491163290	19070	19070	19070	19070	10
345	20240903	141900	490972590	19060	19060	19060	19060	30
346	20240903	141800	490400790	19060	19060	19060	19060	19
347	20240903	141700	490038650	19060	19050	19060	19050	18
348	20240903	141600	489695660	19060	19060	19060	19060	4
349	20240903	141500	489619420	19060	19060	19060	19060	3
350	20240903	141400	489562240	19050	19050	19050	19050	0
351	20240903	141300	489562240	19050	19050	19050	19050	100
352	20240903	141200	487657240	19050	19050	19050	19050	87
353	20240903	141100	485999890	19040	19040	19040	19040	0
354	20240903	141000	485999890	19040	19040	19040	19040	8
355	20240903	140900	485847570	19040	19040	19040	19040	4
356	20240903	140800	485771410	19050	19050	19050	19050	32
357	20240903	140700	485161810	19050	19050	19050	19050	20
358	20240903	140600	484780810	19050	19050	19050	19040	6
359	20240903	140500	484666540	19050	19050	19050	19050	142
360	20240903	140400	481961440	19040	19040	19040	19040	0
361	20240903	140300	481961440	19040	19040	19040	19040	20
362	20240903	140200	481580640	19040	19040	19040	19040	0
363	20240903	140100	481580640	19040	19040	19040	19040	6
364	20240903	140000	481466400	19050	19040	19050	19040	2
365	20240903	135900	481428310	19050	19040	19050	19040	13
366	20240903	135800	481180680	19040	19040	19040	19040	0
367	20240903	135700	481180680	19040	19040	19040	19040	39
368	20240903	135600	480438120	19040	19040	19040	19040	38
369	20240903	135500	479714600	19040	19040	19040	19040	40
370	20240903	135400	478953000	19050	19050	19050	19050	0
371	20240903	135300	478953000	19050	19050	19050	19050	0
372	20240903	135200	478953000	19050	19050	19050	19050	5
373	20240903	135100	478857750	19040	19040	19040	19040	1
374	20240903	135000	478838710	19040	19040	19040	19040	61
375	20240903	134900	477677270	19040	19040	19040	19040	67
376	20240903	134800	476401590	19030	19030	19030	19030	33
377	20240903	134700	475773600	19040	19040	19040	19040	71
378	20240903	134600	474421760	19040	19040	19040	19040	72
379	20240903	134500	473050880	19040	19040	19040	19040	11
380	20240903	134400	472841440	19040	19040	19040	19040	16
381	20240903	134300	472536800	19040	19040	19040	19040	8
382	20240903	134200	472384480	19040	19040	19040	19040	2
383	20240903	134100	472346400	19040	19040	19040	19040	0
384	20240903	134000	472346400	19040	19040	19040	19040	33
385	20240903	133900	471718080	19050	19040	19050	19040	119
386	20240903	133800	469452200	19040	19040	19040	19040	3
387	20240903	133700	469395080	19050	19050	19050	19050	0
388	20240903	133600	469395080	19050	19040	19050	19040	61
389	20240903	133500	468233630	19050	19040	19050	19040	142
390	20240903	133400	465529150	19040	19040	19040	19040	140
391	20240903	133300	462863550	19040	19030	19040	19030	52
392	20240903	133200	461873960	19050	19050	19050	19050	0
393	20240903	133100	461873960	19050	19030	19050	19030	22
394	20240903	133000	461455280	19030	19060	19060	19030	514
395	20240903	132900	451662100	19060	19070	19070	19060	265
396	20240903	132800	446608820	19070	19070	19070	19070	194
397	20240903	132700	442909240	19070	19070	19080	19070	83
398	20240903	132600	441326370	19070	19070	19070	19070	19
399	20240903	132500	440964040	19070	19070	19070	19070	2
400	20240903	132400	440925900	19080	19080	19080	19070	57
401	20240903	132300	439838840	19070	19070	19070	19070	1
402	20240903	132200	439819770	19070	19070	19080	19070	1049
403	20240903	132100	419815330	19070	19070	19070	19060	128
404	20240903	132000	417374880	19070	19080	19080	19070	58
405	20240903	131900	416268260	19090	19080	19090	19080	3
406	20240903	131800	416211010	19080	19080	19080	19080	1
407	20240903	131700	416191930	19090	19090	19090	19090	1
408	20240903	131600	416172840	19090	19090	19090	19090	18
409	20240903	131500	415829220	19090	19090	19090	19090	0
410	20240903	131400	415829220	19090	19090	19090	19090	1
411	20240903	131300	415810130	19080	19080	19080	19080	4
412	20240903	131200	415733810	19080	19080	19080	19080	0
413	20240903	131100	415733810	19080	19080	19080	19080	0
414	20240903	131000	415733810	19080	19080	19080	19080	200
415	20240903	130900	411917810	19070	19070	19070	19070	145
416	20240903	130800	409152660	19090	19090	19090	19090	0
417	20240903	130700	409152660	19090	19090	19090	19090	0
418	20240903	130600	409152660	19090	19070	19090	19070	87
419	20240903	130500	407493550	19070	19070	19070	19070	0
420	20240903	130400	407493550	19070	19070	19070	19070	0
421	20240903	130300	407493550	19070	19070	19070	19070	2
422	20240903	130200	407455410	19080	19070	19080	19070	192
423	20240903	130100	403793960	19070	19080	19090	19070	61
424	20240903	130000	402630660	19080	19080	19080	19080	10
425	20240903	125900	402439860	19090	19090	19090	19090	0
426	20240903	125800	402439860	19090	19090	19090	19090	2
427	20240903	125700	402401680	19090	19080	19090	19080	41
428	20240903	125600	401619390	19090	19090	19090	19090	15
429	20240903	125500	401333040	19090	19090	19090	19090	0
430	20240903	125400	401333040	19090	19080	19090	19080	33
431	20240903	125300	400703390	19080	19080	19080	19080	20
432	20240903	125200	400321790	19080	19090	19090	19080	478
433	20240903	125100	391197560	19090	19090	19090	19090	0
434	20240903	125000	391197560	19090	19090	19090	19090	0
435	20240903	124900	391197560	19090	19090	19090	19090	0
436	20240903	124800	391197560	19090	19090	19090	19090	134
437	20240903	124700	388639500	19100	19100	19100	19100	76
438	20240903	124600	387187900	19100	19100	19100	19100	0
439	20240903	124500	387187900	19100	19100	19100	19100	0
440	20240903	124400	387187900	19100	19110	19110	19100	52
441	20240903	124300	386194690	19110	19120	19120	19110	12
442	20240903	124200	385965340	19110	19110	19110	19110	48
443	20240903	124100	385048060	19110	19110	19110	19110	3
444	20240903	124000	384990730	19130	19100	19130	19100	124
445	20240903	123900	382620190	19100	19110	19110	19100	58
446	20240903	123800	381512280	19110	19110	19110	19110	10
447	20240903	123700	381321180	19110	19110	19110	19110	30
448	20240903	123600	380747880	19100	19100	19100	19100	45
449	20240903	123500	379888380	19110	19110	19110	19110	20
450	20240903	123400	379506180	19110	19110	19110	19110	30
451	20240903	123300	378932880	19110	19110	19110	19110	0
452	20240903	123200	378932880	19110	19100	19110	19100	53
453	20240903	123100	377920260	19100	19110	19110	19100	173
454	20240903	123000	374615380	19120	19120	19120	19120	0
455	20240903	122900	374615380	19120	19120	19120	19120	30
456	20240903	122800	374041780	19110	19120	19120	19110	345
457	20240903	122700	367448810	19120	19120	19120	19120	90
458	20240903	122600	365728010	19110	19140	19140	19110	528
459	20240903	122500	355629860	19130	19130	19130	19130	0
460	20240903	122400	355629860	19130	19130	19130	19130	141
461	20240903	122300	352932530	19130	19130	19130	19130	4
462	20240903	122200	352856010	19120	19130	19130	19120	78
463	20240903	122100	351364350	19130	19140	19140	19120	646
464	20240903	122000	339003110	19140	19150	19150	19140	469
465	20240903	121900	330021890	19160	19160	19160	19160	87
466	20240903	121800	328354970	19160	19160	19160	19160	10
467	20240903	121700	328163370	19160	19160	19160	19160	0
468	20240903	121600	328163370	19160	19160	19160	19160	0
469	20240903	121500	328163370	19160	19160	19160	19160	0
470	20240903	121400	328163370	19160	19160	19160	19160	0
471	20240903	121300	328163370	19160	19160	19160	19160	0
472	20240903	121200	328163370	19160	19160	19160	19160	0
473	20240903	121100	328163370	19160	19160	19160	19160	10
474	20240903	121000	327971770	19170	19170	19170	19170	10
475	20240903	120900	327780070	19160	19160	19160	19160	0
476	20240903	120800	327780070	19160	19160	19160	19160	0
477	20240903	120700	327780070	19160	19160	19160	19160	0
478	20240903	120600	327780070	19160	19160	19160	19160	0
479	20240903	120500	327780070	19160	19160	19160	19160	0
480	20240903	120400	327780070	19160	19160	19160	19160	0
481	20240903	120300	327780070	19160	19160	19160	19160	40
482	20240903	120200	327013670	19160	19160	19160	19160	1
483	20240903	120100	326994510	19160	19150	19160	19150	4
484	20240903	120000	326917900	19150	19150	19150	19150	164
485	20240903	115900	323777300	19150	19150	19150	19150	6
486	20240903	115800	323662400	19150	19150	19150	19150	10
487	20240903	115700	323470900	19140	19150	19150	19140	186
488	20240903	115600	319910830	19150	19160	19160	19150	429
489	20240903	115500	311691990	19170	19170	19170	19160	291
490	20240903	115400	306113530	19170	19160	19170	19160	22
491	20240903	115300	305692000	19170	19170	19170	19170	1
492	20240903	115200	305672830	19170	19160	19170	19160	25
493	20240903	115100	305193800	19170	19170	19170	19170	1
494	20240903	115000	305174630	19170	19170	19170	19170	8
495	20240903	114900	305021270	19170	19170	19180	19170	121
496	20240903	114800	302701690	19180	19200	19200	19180	927
497	20240903	114700	284913670	19210	19210	19210	19210	0
498	20240903	114600	284913670	19210	19210	19210	19210	0
499	20240903	114500	284913670	19210	19200	19210	19200	111
500	20240903	114400	282782460	19210	19210	19210	19210	21
501	20240903	114300	282379050	19210	19210	19210	19210	10
502	20240903	114200	282186950	19210	19210	19210	19210	28
503	20240903	114100	281649070	19210	19210	19210	19210	0
504	20240903	114000	281649070	19210	19200	19210	19200	21
505	20240903	113900	281245860	19200	19210	19210	19200	58
506	20240903	113800	280132040	19210	19210	19210	19210	2
507	20240903	113700	280093620	19200	19200	19200	19200	100
508	20240903	113600	278173620	19210	19210	19210	19210	0
509	20240903	113500	278173620	19210	19210	19210	19210	3
510	20240903	113400	278115990	19200	19200	19200	19200	90
511	20240903	113300	276387990	19200	19200	19200	19200	0
512	20240903	113200	276387990	19200	19200	19200	19200	0
513	20240903	113100	276387990	19200	19200	19200	19200	0
514	20240903	113000	276387990	19200	19200	19200	19200	97
515	20240903	112900	274525590	19210	19220	19220	19210	122
516	20240903	112800	272181960	19220	19220	19220	19220	0
517	20240903	112700	272181960	19220	19220	19220	19220	1
518	20240903	112600	272162740	19220	19220	19220	19220	0
519	20240903	112500	272162740	19220	19220	19220	19220	0
520	20240903	112400	272162740	19220	19210	19220	19210	34
521	20240903	112300	271509590	19220	19220	19220	19220	0
522	20240903	112200	271509590	19220	19220	19220	19220	0
523	20240903	112100	271509590	19220	19220	19220	19220	7
524	20240903	112000	271375050	19220	19220	19220	19220	5
525	20240903	111900	271278950	19220	19220	19220	19220	0
526	20240903	111800	271278950	19220	19220	19220	19220	1
527	20240903	111700	271259730	19220	19220	19220	19220	0
528	20240903	111600	271259730	19220	19220	19220	19220	5
529	20240903	111500	271163630	19200	19200	19200	19200	40
530	20240903	111400	270395630	19210	19210	19210	19210	31
531	20240903	111300	269800120	19210	19210	19210	19200	57
532	20240903	111200	268705170	19210	19200	19210	19200	22
533	20240903	111100	268282760	19200	19200	19200	19200	0
534	20240903	111000	268282760	19200	19200	19200	19200	137
535	20240903	110900	265652360	19200	19210	19210	19200	92
536	20240903	110800	263885660	19210	19210	19210	19210	0
537	20240903	110700	263885660	19210	19210	19210	19210	19
538	20240903	110600	263520670	19210	19220	19220	19210	7
539	20240903	110500	263386190	19220	19220	19220	19220	1
540	20240903	110400	263366970	19220	19220	19220	19220	0
541	20240903	110300	263366970	19220	19210	19220	19210	9
542	20240903	110200	263194070	19220	19220	19220	19220	0
543	20240903	110100	263194070	19220	19220	19220	19220	0
544	20240903	110000	263194070	19220	19220	19220	19220	1
545	20240903	105900	263174850	19200	19210	19210	19200	45
546	20240903	105800	262310750	19200	19200	19200	19200	29
547	20240903	105700	261753950	19210	19210	19210	19210	20
548	20240903	105600	261369750	19200	19200	19200	19200	112
549	20240903	105500	259219350	19200	19200	19200	19200	92
550	20240903	105400	257452950	19210	19210	19210	19210	10
551	20240903	105300	257260850	19210	19210	19210	19210	11
552	20240903	105200	257049540	19210	19210	19210	19210	3
553	20240903	105100	256991910	19210	19210	19210	19210	93
554	20240903	105000	255205380	19210	19200	19210	19200	5
555	20240903	104900	255109370	19200	19210	19210	19200	125
556	20240903	104800	252708620	19210	19250	19270	19210	2052
557	20240903	104700	213245910	19270	19250	19270	19250	171
558	20240903	104600	209952250	19250	19260	19260	19250	98
559	20240903	104500	208065550	19260	19260	19260	19260	4
560	20240903	104400	207988510	19270	19270	19270	19270	35
561	20240903	104300	207314060	19270	19270	19270	19270	11
562	20240903	104200	207102090	19270	19270	19270	19270	11
563	20240903	104100	206890120	19270	19270	19270	19270	6
564	20240903	104000	206774500	19270	19270	19270	19260	131
565	20240903	103900	204251400	19270	19270	19270	19270	3
566	20240903	103800	204193590	19260	19260	19260	19260	225
567	20240903	103700	199860090	19260	19260	19260	19260	0
568	20240903	103600	199860090	19260	19260	19260	19260	0
569	20240903	103500	199860090	19260	19260	19260	19260	30
570	20240903	103400	199282290	19260	19260	19260	19260	94
571	20240903	103300	197471850	19260	19270	19270	19260	77
572	20240903	103200	195988540	19270	19270	19270	19270	0
573	20240903	103100	195988540	19270	19270	19270	19270	172
574	20240903	103000	192674100	19260	19260	19260	19260	0
575	20240903	102900	192674100	19260	19260	19260	19260	0
576	20240903	102800	192674100	19260	19270	19270	19260	367
577	20240903	102700	185605430	19270	19270	19270	19270	0
578	20240903	102600	185605430	19270	19270	19270	19270	0
579	20240903	102500	185605430	19270	19270	19270	19270	301
580	20240903	102400	179805160	19260	19260	19260	19260	0
581	20240903	102300	179805160	19260	19260	19260	19260	4
582	20240903	102200	179728120	19270	19270	19270	19270	14
583	20240903	102100	179458340	19260	19260	19260	19260	21
584	20240903	102000	179053880	19270	19270	19270	19270	0
585	20240903	101900	179053880	19270	19270	19270	19270	0
586	20240903	101800	179053880	19270	19290	19290	19270	518
587	20240903	101700	169065750	19290	19290	19290	19290	15
588	20240903	101600	168776400	19300	19300	19300	19300	166
589	20240903	101500	165572600	19300	19300	19300	19300	4
590	20240903	101400	165495400	19300	19300	19300	19300	0
591	20240903	101300	165495400	19300	19300	19300	19300	0
592	20240903	101200	165495400	19300	19300	19300	19300	0
593	20240903	101100	165495400	19300	19300	19300	19300	0
594	20240903	101000	165495400	19300	19300	19300	19300	5
595	20240903	100900	165398900	19300	19300	19300	19300	0
596	20240903	100800	165398900	19300	19300	19300	19300	0
597	20240903	100700	165398900	19300	19300	19300	19300	0
598	20240903	100600	165398900	19300	19300	19300	19300	50
599	20240903	100500	164433900	19300	19300	19300	19300	5
600	20240903	100400	164337400	19310	19310	19310	19310	0
601	20240903	100300	164337400	19310	19310	19310	19310	0
602	20240903	100200	164337400	19310	19310	19310	19310	240
603	20240903	100100	159703000	19300	19300	19300	19300	0
604	20240903	100000	159703000	19300	19300	19300	19300	0
605	20240903	095900	159703000	19300	19300	19300	19300	61
606	20240903	095800	158525700	19300	19300	19300	19300	0
607	20240903	095700	158525700	19300	19300	19300	19300	56
608	20240903	095600	157444900	19310	19310	19310	19310	0
609	20240903	095500	157444900	19310	19310	19310	19310	39
610	20240903	095400	156691810	19310	19310	19310	19310	0
611	20240903	095300	156691810	19310	19310	19310	19310	0
612	20240903	095200	156691810	19310	19310	19310	19310	50
613	20240903	095100	155726310	19310	19310	19310	19310	0
614	20240903	095000	155726310	19310	19330	19330	19310	166
615	20240903	094900	152517750	19330	19330	19330	19330	46
616	20240903	094800	151628570	19340	19340	19340	19340	91
617	20240903	094700	149868630	19340	19340	19340	19340	1
618	20240903	094600	149849290	19340	19340	19340	19340	9
619	20240903	094500	149675230	19340	19340	19340	19340	31
620	20240903	094400	149075690	19340	19330	19340	19330	15
621	20240903	094300	148785730	19330	19340	19340	19330	3
622	20240903	094200	148727730	19330	19330	19330	19330	192
623	20240903	094100	145016370	19340	19340	19340	19340	1
624	20240903	094000	144997030	19320	19320	19320	19320	47
625	20240903	093900	144088990	19330	19330	19330	19330	0
626	20240903	093800	144088990	19330	19330	19330	19330	0
627	20240903	093700	144088990	19330	19330	19330	19330	9
628	20240903	093600	143915020	19330	19320	19330	19320	83
629	20240903	093500	142311450	19330	19320	19330	19320	74
630	20240903	093400	140881760	19290	19290	19290	19290	0
631	20240903	093300	140881760	19290	19290	19290	19290	27
632	20240903	093200	140360930	19290	19290	19290	19290	0
633	20240903	093100	140360930	19290	19300	19300	19290	425
634	20240903	093000	132161210	19290	19290	19290	19260	1218
635	20240903	092900	108682930	19290	19300	19300	19290	342
636	20240903	092800	102084140	19310	19310	19310	19310	17
637	20240903	092700	101755870	19310	19310	19310	19310	485
638	20240903	092600	92390520	19290	19380	19390	19290	2348
639	20240903	092500	47019130	19390	19390	19390	19390	50
640	20240903	092400	46049630	19370	19370	19370	19370	1
641	20240903	092300	46030260	19360	19360	19360	19360	0
642	20240903	092200	46030260	19360	19360	19360	19360	0
643	20240903	092100	46030260	19360	19390	19390	19360	35
644	20240903	092000	45351640	19360	19370	19380	19360	26
645	20240903	091900	44848000	19360	19360	19360	19360	0
646	20240903	091800	44848000	19360	19360	19360	19360	0
647	20240903	091700	44848000	19360	19360	19360	19360	0
648	20240903	091600	44848000	19360	19360	19360	19360	2
649	20240903	091500	44809280	19300	19300	19300	19300	0
650	20240903	091400	44809280	19300	19280	19300	19280	467
651	20240903	091300	35802050	19270	19280	19280	19270	56
652	20240903	091200	34722810	19270	19270	19270	19270	5
653	20240903	091100	34626460	19270	19290	19290	19270	36
654	20240903	091000	33932380	19270	19270	19270	19270	103
655	20240903	090900	31947570	19260	19300	19300	19260	998
656	20240903	090800	12697970	19300	19310	19310	19300	339
657	20240903	090700	6153160	19310	19350	19350	19310	15
658	20240903	090600	5863470	19370	19370	19370	19370	0
659	20240903	090500	5863470	19370	19310	19370	19310	219
660	20240903	090400	1626060	19400	19400	19400	19400	50
661	20240903	090300	656060	19300	19300	19300	19300	0
662	20240903	090200	656060	19300	19300	19300	19300	20
663	20240903	090100	270060	19290	19290	19290	19290	0
664	20240903	090000	270060	19290	19290	19290	19290	14