KissMeData/271940/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205200	533734340	19830	19830	19830	19830	295
3	20240906	205100	533734340	19830	19830	19830	19830	0
4	20240906	205000	533734340	19830	19830	19830	19830	0
5	20240906	204900	533734340	19830	19830	19830	19830	0
6	20240906	204800	533734340	19830	19830	19830	19830	0
7	20240906	204700	533734340	19830	19830	19830	19830	0
8	20240906	204600	533734340	19830	19830	19830	19830	0
9	20240906	204500	533734340	19830	19830	19830	19830	0
10	20240906	204400	533734340	19830	19830	19830	19830	0
11	20240906	204300	533734340	19830	19830	19830	19830	0
12	20240906	204200	533734340	19830	19830	19830	19830	0
13	20240906	204100	533734340	19830	19830	19830	19830	0
14	20240906	204000	533734340	19830	19830	19830	19830	0
15	20240906	203900	533734340	19830	19830	19830	19830	0
16	20240906	203800	533734340	19830	19830	19830	19830	0
17	20240906	203700	533734340	19830	19830	19830	19830	0
18	20240906	203600	533734340	19830	19830	19830	19830	0
19	20240906	203500	533734340	19830	19830	19830	19830	0
20	20240906	203400	533734340	19830	19830	19830	19830	0
21	20240906	203300	533734340	19830	19830	19830	19830	0
22	20240906	203200	533734340	19830	19830	19830	19830	0
23	20240906	203100	533734340	19830	19830	19830	19830	0
24	20240906	203000	533734340	19830	19830	19830	19830	0
25	20240906	202900	533734340	19830	19830	19830	19830	0
26	20240906	202800	533734340	19830	19830	19830	19830	0
27	20240906	202700	533734340	19830	19830	19830	19830	0
28	20240906	202600	533734340	19830	19830	19830	19830	0
29	20240906	202500	533734340	19830	19830	19830	19830	0
30	20240906	202400	533734340	19830	19830	19830	19830	0
31	20240906	202300	533734340	19830	19830	19830	19830	0
32	20240906	202200	533734340	19830	19830	19830	19830	295
33	20240906	202100	533734340	19830	19830	19830	19830	0
34	20240906	202000	533734340	19830	19830	19830	19830	0
35	20240906	201900	533734340	19830	19830	19830	19830	0
36	20240906	201800	533734340	19830	19830	19830	19830	0
37	20240906	201700	533734340	19830	19830	19830	19830	0
38	20240906	201600	533734340	19830	19830	19830	19830	0
39	20240906	201500	533734340	19830	19830	19830	19830	0
40	20240906	201400	533734340	19830	19830	19830	19830	0
41	20240906	201300	533734340	19830	19830	19830	19830	0
42	20240906	201200	533734340	19830	19830	19830	19830	0
43	20240906	201100	533734340	19830	19830	19830	19830	0
44	20240906	201000	533734340	19830	19830	19830	19830	0
45	20240906	200900	533734340	19830	19830	19830	19830	0
46	20240906	200800	533734340	19830	19830	19830	19830	0
47	20240906	200700	533734340	19830	19830	19830	19830	0
48	20240906	200600	533734340	19830	19830	19830	19830	0
49	20240906	200500	533734340	19830	19830	19830	19830	0
50	20240906	200400	533734340	19830	19830	19830	19830	0
51	20240906	200300	533734340	19830	19830	19830	19830	0
52	20240906	200200	533734340	19830	19830	19830	19830	0
53	20240906	200100	533734340	19830	19830	19830	19830	0
54	20240906	200000	533734340	19830	19830	19830	19830	0
55	20240906	195900	533734340	19830	19830	19830	19830	0
56	20240906	195800	533734340	19830	19830	19830	19830	0
57	20240906	195700	533734340	19830	19830	19830	19830	0
58	20240906	195600	533734340	19830	19830	19830	19830	0
59	20240906	195500	533734340	19830	19830	19830	19830	0
60	20240906	195400	533734340	19830	19830	19830	19830	0
61	20240906	195300	533734340	19830	19830	19830	19830	0
62	20240906	195200	533734340	19830	19830	19830	19830	295
63	20240906	195100	533734340	19830	19830	19830	19830	0
64	20240906	195000	533734340	19830	19830	19830	19830	0
65	20240906	194900	533734340	19830	19830	19830	19830	0
66	20240906	194800	533734340	19830	19830	19830	19830	0
67	20240906	194700	533734340	19830	19830	19830	19830	0
68	20240906	194600	533734340	19830	19830	19830	19830	0
69	20240906	194500	533734340	19830	19830	19830	19830	0
70	20240906	194400	533734340	19830	19830	19830	19830	0
71	20240906	194300	533734340	19830	19830	19830	19830	0
72	20240906	194200	533734340	19830	19830	19830	19830	0
73	20240906	194100	533734340	19830	19830	19830	19830	0
74	20240906	194000	533734340	19830	19830	19830	19830	0
75	20240906	193900	533734340	19830	19830	19830	19830	0
76	20240906	193800	533734340	19830	19830	19830	19830	0
77	20240906	193700	533734340	19830	19830	19830	19830	0
78	20240906	193600	533734340	19830	19830	19830	19830	0
79	20240906	193500	533734340	19830	19830	19830	19830	0
80	20240906	193400	533734340	19830	19830	19830	19830	0
81	20240906	193300	533734340	19830	19830	19830	19830	0
82	20240906	193200	533734340	19830	19830	19830	19830	0
83	20240906	193100	533734340	19830	19830	19830	19830	0
84	20240906	193000	533734340	19830	19830	19830	19830	0
85	20240906	192900	533734340	19830	19830	19830	19830	0
86	20240906	192800	533734340	19830	19830	19830	19830	0
87	20240906	192700	533734340	19830	19830	19830	19830	0
88	20240906	192600	533734340	19830	19830	19830	19830	0
89	20240906	192500	533734340	19830	19830	19830	19830	0
90	20240906	192400	533734340	19830	19830	19830	19830	0
91	20240906	192300	533734340	19830	19830	19830	19830	0
92	20240906	192200	533734340	19830	19830	19830	19830	295
93	20240906	192100	533734340	19830	19830	19830	19830	0
94	20240906	192000	533734340	19830	19830	19830	19830	0
95	20240906	191900	533734340	19830	19830	19830	19830	0
96	20240906	191800	533734340	19830	19830	19830	19830	0
97	20240906	191700	533734340	19830	19830	19830	19830	0
98	20240906	191600	533734340	19830	19830	19830	19830	0
99	20240906	191500	533734340	19830	19830	19830	19830	0
100	20240906	191400	533734340	19830	19830	19830	19830	0
101	20240906	191300	533734340	19830	19830	19830	19830	0
102	20240906	191200	533734340	19830	19830	19830	19830	0
103	20240906	191100	533734340	19830	19830	19830	19830	0
104	20240906	191000	533734340	19830	19830	19830	19830	0
105	20240906	190900	533734340	19830	19830	19830	19830	0
106	20240906	190800	533734340	19830	19830	19830	19830	0
107	20240906	190700	533734340	19830	19830	19830	19830	0
108	20240906	190600	533734340	19830	19830	19830	19830	0
109	20240906	190500	533734340	19830	19830	19830	19830	0
110	20240906	190400	533734340	19830	19830	19830	19830	0
111	20240906	190300	533734340	19830	19830	19830	19830	0
112	20240906	190200	533734340	19830	19830	19830	19830	0
113	20240906	190100	533734340	19830	19830	19830	19830	0
114	20240906	190000	533734340	19830	19830	19830	19830	0
115	20240906	185900	533734340	19830	19830	19830	19830	0
116	20240906	185800	533734340	19830	19830	19830	19830	0
117	20240906	185700	533734340	19830	19830	19830	19830	0
118	20240906	185600	533734340	19830	19830	19830	19830	0
119	20240906	185500	533734340	19830	19830	19830	19830	0
120	20240906	185400	533734340	19830	19830	19830	19830	0
121	20240906	185300	533734340	19830	19830	19830	19830	0
122	20240906	185200	533734340	19830	19830	19830	19830	295
123	20240906	185100	533734340	19830	19830	19830	19830	0
124	20240906	185000	533734340	19830	19830	19830	19830	0
125	20240906	184900	533734340	19830	19830	19830	19830	0
126	20240906	184800	533734340	19830	19830	19830	19830	0
127	20240906	184700	533734340	19830	19830	19830	19830	0
128	20240906	184600	533734340	19830	19830	19830	19830	0
129	20240906	184500	533734340	19830	19830	19830	19830	0
130	20240906	184400	533734340	19830	19830	19830	19830	0
131	20240906	184300	533734340	19830	19830	19830	19830	0
132	20240906	184200	533734340	19830	19830	19830	19830	0
133	20240906	184100	533734340	19830	19830	19830	19830	0
134	20240906	184000	533734340	19830	19830	19830	19830	0
135	20240906	183900	533734340	19830	19830	19830	19830	0
136	20240906	183800	533734340	19830	19830	19830	19830	0
137	20240906	183700	533734340	19830	19830	19830	19830	0
138	20240906	183600	533734340	19830	19830	19830	19830	0
139	20240906	183500	533734340	19830	19830	19830	19830	0
140	20240906	183400	533734340	19830	19830	19830	19830	0
141	20240906	183300	533734340	19830	19830	19830	19830	0
142	20240906	183200	533734340	19830	19830	19830	19830	0
143	20240906	183100	533734340	19830	19830	19830	19830	0
144	20240906	183000	533734340	19830	19830	19830	19830	0
145	20240906	182900	533734340	19830	19830	19830	19830	0
146	20240906	182800	533734340	19830	19830	19830	19830	0
147	20240906	182700	533734340	19830	19830	19830	19830	0
148	20240906	182600	533734340	19830	19830	19830	19830	0
149	20240906	182500	533734340	19830	19830	19830	19830	0
150	20240906	182400	533734340	19830	19830	19830	19830	0
151	20240906	182300	533734340	19830	19830	19830	19830	0
152	20240906	182200	533734340	19830	19830	19830	19830	295
153	20240906	182100	533734340	19830	19830	19830	19830	0
154	20240906	182000	533734340	19830	19830	19830	19830	0
155	20240906	181900	533734340	19830	19830	19830	19830	0
156	20240906	181800	533734340	19830	19830	19830	19830	0
157	20240906	181700	533734340	19830	19830	19830	19830	0
158	20240906	181600	533734340	19830	19830	19830	19830	0
159	20240906	181500	533734340	19830	19830	19830	19830	0
160	20240906	181400	533734340	19830	19830	19830	19830	0
161	20240906	181300	533734340	19830	19830	19830	19830	0
162	20240906	181200	533734340	19830	19830	19830	19830	0
163	20240906	181100	533734340	19830	19830	19830	19830	0
164	20240906	181000	533734340	19830	19830	19830	19830	0
165	20240906	180900	533734340	19830	19830	19830	19830	0
166	20240906	180800	533734340	19830	19830	19830	19830	0
167	20240906	180700	533734340	19830	19830	19830	19830	0
168	20240906	180600	533734340	19830	19830	19830	19830	0
169	20240906	180500	533734340	19830	19830	19830	19830	0
170	20240906	180400	533734340	19830	19830	19830	19830	0
171	20240906	180300	533734340	19830	19830	19830	19830	0
172	20240906	180200	533734340	19830	19830	19830	19830	0
173	20240906	180100	533734340	19830	19830	19830	19830	0
174	20240906	180000	533734340	19830	19830	19830	19830	0
175	20240906	175900	533734340	19830	19830	19830	19830	0
176	20240906	175800	533734340	19830	19830	19830	19830	0
177	20240906	175700	533734340	19830	19830	19830	19830	0
178	20240906	175600	533734340	19830	19830	19830	19830	0
179	20240906	175500	533734340	19830	19830	19830	19830	0
180	20240906	175400	533734340	19830	19830	19830	19830	0
181	20240906	175300	533734340	19830	19830	19830	19830	0
182	20240906	175200	533734340	19830	19830	19830	19830	295
183	20240906	175100	533734340	19830	19830	19830	19830	0
184	20240906	175000	533734340	19830	19830	19830	19830	0
185	20240906	174900	533734340	19830	19830	19830	19830	0
186	20240906	174800	533734340	19830	19830	19830	19830	0
187	20240906	174700	533734340	19830	19830	19830	19830	0
188	20240906	174600	533734340	19830	19830	19830	19830	0
189	20240906	174500	533734340	19830	19830	19830	19830	0
190	20240906	174400	533734340	19830	19830	19830	19830	0
191	20240906	174300	533734340	19830	19830	19830	19830	0
192	20240906	174200	533734340	19830	19830	19830	19830	0
193	20240906	174100	533734340	19830	19830	19830	19830	0
194	20240906	174000	533734340	19830	19830	19830	19830	0
195	20240906	173900	533734340	19830	19830	19830	19830	0
196	20240906	173800	533734340	19830	19830	19830	19830	0
197	20240906	173700	533734340	19830	19830	19830	19830	0
198	20240906	173600	533734340	19830	19830	19830	19830	0
199	20240906	173500	533734340	19830	19830	19830	19830	0
200	20240906	173400	533734340	19830	19830	19830	19830	0
201	20240906	173300	533734340	19830	19830	19830	19830	0
202	20240906	173200	533734340	19830	19830	19830	19830	0
203	20240906	173100	533734340	19830	19830	19830	19830	0
204	20240906	173000	533734340	19830	19830	19830	19830	0
205	20240906	172900	533734340	19830	19830	19830	19830	0
206	20240906	172800	533734340	19830	19830	19830	19830	0
207	20240906	172700	533734340	19830	19830	19830	19830	0
208	20240906	172600	533734340	19830	19830	19830	19830	0
209	20240906	172500	533734340	19830	19830	19830	19830	0
210	20240906	172400	533734340	19830	19830	19830	19830	0
211	20240906	172300	533734340	19830	19830	19830	19830	0
212	20240906	172200	533734340	19830	19830	19830	19830	295
213	20240906	172100	533734340	19830	19830	19830	19830	0
214	20240906	172000	533734340	19830	19830	19830	19830	0
215	20240906	171900	533734340	19830	19830	19830	19830	0
216	20240906	171800	533734340	19830	19830	19830	19830	0
217	20240906	171700	533734340	19830	19830	19830	19830	0
218	20240906	171600	533734340	19830	19830	19830	19830	0
219	20240906	171500	533734340	19830	19830	19830	19830	0
220	20240906	171400	533734340	19830	19830	19830	19830	0
221	20240906	171300	533734340	19830	19830	19830	19830	0
222	20240906	171200	533734340	19830	19830	19830	19830	0
223	20240906	171100	533734340	19830	19830	19830	19830	0
224	20240906	171000	533734340	19830	19830	19830	19830	0
225	20240906	170900	533734340	19830	19830	19830	19830	0
226	20240906	170800	533734340	19830	19830	19830	19830	0
227	20240906	170700	533734340	19830	19830	19830	19830	0
228	20240906	170600	533734340	19830	19830	19830	19830	0
229	20240906	170500	533734340	19830	19830	19830	19830	0
230	20240906	170400	533734340	19830	19830	19830	19830	0
231	20240906	170300	533734340	19830	19830	19830	19830	0
232	20240906	170200	533734340	19830	19830	19830	19830	0
233	20240906	170100	533734340	19830	19830	19830	19830	0
234	20240906	170000	533734340	19830	19830	19830	19830	0
235	20240906	165900	533734340	19830	19830	19830	19830	0
236	20240906	165800	533734340	19830	19830	19830	19830	0
237	20240906	165700	533734340	19830	19830	19830	19830	0
238	20240906	165600	533734340	19830	19830	19830	19830	0
239	20240906	165500	533734340	19830	19830	19830	19830	0
240	20240906	165400	533734340	19830	19830	19830	19830	0
241	20240906	165300	533734340	19830	19830	19830	19830	0
242	20240906	165200	533734340	19830	19830	19830	19830	295
243	20240906	165100	533734340	19830	19830	19830	19830	0
244	20240906	165000	533734340	19830	19830	19830	19830	0
245	20240906	164900	533734340	19830	19830	19830	19830	0
246	20240906	164800	533734340	19830	19830	19830	19830	0
247	20240906	164700	533734340	19830	19830	19830	19830	0
248	20240906	164600	533734340	19830	19830	19830	19830	0
249	20240906	164500	533734340	19830	19830	19830	19830	0
250	20240906	164400	533734340	19830	19830	19830	19830	0
251	20240906	164300	533734340	19830	19830	19830	19830	0
252	20240906	164200	533734340	19830	19830	19830	19830	0
253	20240906	164100	533734340	19830	19830	19830	19830	0
254	20240906	164000	533734340	19830	19830	19830	19830	0
255	20240906	163900	533734340	19830	19830	19830	19830	0
256	20240906	163800	533734340	19830	19830	19830	19830	0
257	20240906	163700	533734340	19830	19830	19830	19830	0
258	20240906	163600	533734340	19830	19830	19830	19830	0
259	20240906	163500	533734340	19830	19830	19830	19830	0
260	20240906	163400	533734340	19830	19830	19830	19830	0
261	20240906	163300	533734340	19830	19830	19830	19830	0
262	20240906	163200	533734340	19830	19830	19830	19830	0
263	20240906	163100	533734340	19830	19830	19830	19830	0
264	20240906	163000	533734340	19830	19830	19830	19830	0
265	20240906	162900	533734340	19830	19830	19830	19830	0
266	20240906	162800	533734340	19830	19830	19830	19830	0
267	20240906	162700	533734340	19830	19830	19830	19830	0
268	20240906	162600	533734340	19830	19830	19830	19830	0
269	20240906	162500	533734340	19830	19830	19830	19830	0
270	20240906	162400	533734340	19830	19830	19830	19830	0
271	20240906	162300	533734340	19830	19830	19830	19830	0
272	20240906	162200	533734340	19830	19830	19830	19830	295
273	20240906	162100	533734340	19830	19830	19830	19830	0
274	20240906	162000	533734340	19830	19830	19830	19830	0
275	20240906	161900	533734340	19830	19830	19830	19830	0
276	20240906	161800	533734340	19830	19830	19830	19830	0
277	20240906	161700	533734340	19830	19830	19830	19830	0
278	20240906	161600	533734340	19830	19830	19830	19830	0
279	20240906	161500	533734340	19830	19830	19830	19830	0
280	20240906	161400	533734340	19830	19830	19830	19830	0
281	20240906	161300	533734340	19830	19830	19830	19830	0
282	20240906	161200	533734340	19830	19830	19830	19830	0
283	20240906	161100	533734340	19830	19830	19830	19830	0
284	20240906	161000	533734340	19830	19830	19830	19830	0
285	20240906	160900	533734340	19830	19830	19830	19830	0
286	20240906	160800	533734340	19830	19830	19830	19830	0
287	20240906	160700	533734340	19830	19830	19830	19830	0
288	20240906	160600	533734340	19830	19830	19830	19830	0
289	20240906	160500	533734340	19830	19830	19830	19830	0
290	20240906	160400	533734340	19830	19830	19830	19830	0
291	20240906	160300	533734340	19830	19830	19830	19830	0
292	20240906	160200	533734340	19830	19830	19830	19830	0
293	20240906	160100	533734340	19830	19830	19830	19830	0
294	20240906	160000	533734340	19830	19830	19830	19830	0
295	20240906	155900	533734340	19830	19830	19830	19830	0
296	20240906	155800	533734340	19830	19830	19830	19830	0
297	20240906	155700	533734340	19830	19830	19830	19830	0
298	20240906	155600	533734340	19830	19830	19830	19830	0
299	20240906	155500	533734340	19830	19830	19830	19830	0
300	20240906	155400	533734340	19830	19830	19830	19830	0
301	20240906	155300	533734340	19830	19830	19830	19830	0
302	20240906	155200	533734340	19830	19830	19830	19830	295
303	20240906	155100	533734340	19830	19830	19830	19830	0
304	20240906	155000	533734340	19830	19830	19830	19830	0
305	20240906	154900	533734340	19830	19830	19830	19830	0
306	20240906	154800	533734340	19830	19830	19830	19830	0
307	20240906	154700	533734340	19830	19830	19830	19830	0
308	20240906	154600	533734340	19830	19830	19830	19830	0
309	20240906	154500	533734340	19830	19830	19830	19830	0
310	20240906	154400	533734340	19830	19830	19830	19830	0
311	20240906	154300	533734340	19830	19830	19830	19830	0
312	20240906	154200	533734340	19830	19830	19830	19830	0
313	20240906	154100	533734340	19830	19830	19830	19830	0
314	20240906	154000	533734340	19830	19830	19830	19830	0
315	20240906	153900	533734340	19830	19830	19830	19830	0
316	20240906	153800	533734340	19830	19830	19830	19830	0
317	20240906	153700	533734340	19830	19830	19830	19830	0
318	20240906	153600	533734340	19830	19830	19830	19830	0
319	20240906	153500	533734340	19830	19830	19830	19830	0
320	20240906	153400	533734340	19830	19830	19830	19830	0
321	20240906	153300	533734340	19830	19830	19830	19830	0
322	20240906	153200	533734340	19830	19830	19830	19830	0
323	20240906	153100	533734340	19830	19830	19830	19830	0
324	20240906	153000	533734340	19830	19830	19830	19830	295
325	20240906	152900	527884490	19750	19750	19750	19750	0
326	20240906	152800	527884490	19750	19750	19750	19750	0
327	20240906	152700	527884490	19750	19750	19750	19750	0
328	20240906	152600	527884490	19750	19750	19750	19750	0
329	20240906	152500	527884490	19750	19750	19750	19750	0
330	20240906	152400	527884490	19750	19750	19750	19750	0
331	20240906	152300	527884490	19750	19750	19750	19750	0
332	20240906	152200	527884490	19750	19750	19750	19750	0
333	20240906	152100	527884490	19750	19750	19750	19750	0
334	20240906	152000	527884490	19750	19750	19750	19750	0
335	20240906	151900	527884490	19750	19710	19750	19710	29
336	20240906	151800	527311960	19750	19710	19750	19710	44
337	20240906	151700	526443320	19700	19700	19700	19700	0
338	20240906	151600	526443320	19700	19700	19700	19680	217
339	20240906	151500	522172140	19710	19710	19710	19710	1
340	20240906	151400	522152430	19690	19680	19720	19680	156
341	20240906	151300	519080260	19680	19690	19690	19680	26
342	20240906	151200	518568410	19720	19650	19750	19650	88
343	20240906	151100	516835840	19660	19660	19660	19650	23
344	20240906	151000	516383860	19660	19660	19660	19660	4
345	20240906	150900	516305220	19660	19660	19660	19660	0
346	20240906	150800	516305220	19660	19650	19660	19650	3
347	20240906	150700	516246260	19650	19650	19650	19650	143
348	20240906	150600	513436310	19650	19680	19680	19650	161
349	20240906	150500	510267970	19720	19690	19720	19690	2
350	20240906	150400	510228560	19720	19720	19730	19700	8
351	20240906	150300	510070790	19720	19720	19720	19720	1
352	20240906	150200	510051070	19720	19690	19720	19690	2
353	20240906	150100	510011660	19680	19660	19680	19660	12
354	20240906	150000	509775700	19680	19680	19680	19680	5
355	20240906	145900	509677300	19680	19680	19680	19680	1
356	20240906	145800	509657620	19660	19650	19660	19650	32
357	20240906	145700	509028650	19650	19670	19670	19650	30
358	20240906	145600	508438750	19700	19660	19820	19660	19
359	20240906	145500	508064710	19660	19670	19880	19660	40
360	20240906	145400	507274710	19700	19680	19760	19680	66
361	20240906	145300	505975300	19680	19680	19680	19680	1
362	20240906	145200	505955620	19660	19660	19660	19660	5
363	20240906	145100	505857320	19670	19660	19680	19650	77
364	20240906	145000	504343420	19660	19660	19660	19660	1
365	20240906	144900	504323760	19660	19660	19660	19660	0
366	20240906	144800	504323760	19660	19650	19660	19650	121
367	20240906	144700	501945620	19650	19650	19650	19650	0
368	20240906	144600	501945620	19650	19650	19650	19650	1
369	20240906	144500	501925970	19650	19650	19650	19650	2
370	20240906	144400	501886670	19650	19660	19660	19650	43
371	20240906	144300	501041710	19640	19640	19640	19640	0
372	20240906	144200	501041710	19640	19640	19640	19640	0
373	20240906	144100	501041710	19640	19640	19640	19640	0
374	20240906	144000	501041710	19640	19640	19640	19640	0
375	20240906	143900	501041710	19640	19640	19640	19640	0
376	20240906	143800	501041710	19640	19640	19640	19640	22
377	20240906	143700	500609630	19640	19640	19640	19640	0
378	20240906	143600	500609630	19640	19640	19640	19640	0
379	20240906	143500	500609630	19640	19640	19640	19640	2
380	20240906	143400	500570350	19640	19640	19640	19640	14
381	20240906	143300	500295390	19650	19650	19650	19650	0
382	20240906	143200	500295390	19650	19640	19650	19640	9
383	20240906	143100	500118580	19640	19640	19640	19640	26
384	20240906	143000	499607940	19640	19640	19640	19640	27
385	20240906	142900	499077660	19640	19640	19640	19640	2
386	20240906	142800	499038380	19630	19630	19630	19630	0
387	20240906	142700	499038380	19630	19640	19640	19630	111
388	20240906	142600	496858450	19640	19640	19640	19640	42
389	20240906	142500	496033570	19640	19640	19640	19630	63
390	20240906	142400	494796680	19640	19640	19640	19640	0
391	20240906	142300	494796680	19640	19640	19640	19640	0
392	20240906	142200	494796680	19640	19650	19650	19640	45
393	20240906	142100	493912860	19640	19650	19650	19640	62
394	20240906	142000	492694630	19650	19650	19650	19650	0
395	20240906	141900	492694630	19650	19650	19650	19650	100
396	20240906	141800	490729630	19650	19650	19650	19650	7
397	20240906	141700	490592080	19650	19660	19660	19650	119
398	20240906	141600	488252840	19670	19670	19670	19670	1
399	20240906	141500	488233170	19660	19660	19660	19660	1
400	20240906	141400	488213510	19670	19670	19670	19670	13
401	20240906	141300	487957800	19660	19670	19670	19660	141
402	20240906	141200	485184400	19680	19680	19680	19680	1
403	20240906	141100	485164720	19680	19680	19680	19680	3
404	20240906	141000	485105680	19670	19670	19670	19670	0
405	20240906	140900	485105680	19670	19670	19670	19670	40
406	20240906	140800	484318880	19680	19690	19700	19680	11
407	20240906	140700	484102300	19700	19680	19710	19680	3
408	20240906	140600	484043210	19700	19700	19700	19700	0
409	20240906	140500	484043210	19700	19680	19700	19680	2
410	20240906	140400	484003830	19700	19680	19700	19680	4
411	20240906	140300	483925070	19700	19680	19700	19680	2
412	20240906	140200	483885690	19670	19680	19760	19670	242
413	20240906	140100	479118170	19680	19670	19680	19670	3
414	20240906	140000	479059140	19670	19670	19670	19670	1
415	20240906	135900	479039470	19680	19680	19680	19680	4
416	20240906	135800	478960750	19680	19680	19680	19680	37
417	20240906	135700	478232590	19690	19700	19700	19680	16
418	20240906	135600	477917420	19700	19680	19700	19680	8
419	20240906	135500	477759950	19700	19700	19700	19700	0
420	20240906	135400	477759950	19700	19690	19700	19680	55
421	20240906	135300	476677470	19690	19720	19950	19690	810
422	20240906	135200	460645380	19720	19720	19720	19720	0
423	20240906	135100	460645380	19720	19720	19720	19720	2
424	20240906	135000	460605940	19720	19720	19720	19710	265
425	20240906	134900	455380260	19720	19720	19720	19720	1
426	20240906	134800	455360540	19710	19710	19710	19710	0
427	20240906	134700	455360540	19710	19710	19710	19710	0
428	20240906	134600	455360540	19710	19710	19710	19710	1
429	20240906	134500	455340830	19720	19720	19720	19720	0
430	20240906	134400	455340830	19720	19710	19720	19710	18
431	20240906	134300	454986040	19720	19720	19720	19720	1
432	20240906	134200	454966320	19690	19680	19690	19680	2
433	20240906	134100	454926950	19710	19710	19710	19710	0
434	20240906	134000	454926950	19710	19670	19710	19670	6
435	20240906	133900	454808800	19670	19670	19670	19670	10
436	20240906	133800	454612100	19670	19680	19680	19670	30
437	20240906	133700	454021840	19680	19680	19680	19680	1
438	20240906	133600	454002160	19680	19700	19710	19680	23
439	20240906	133500	453549370	19710	19710	19710	19710	18
440	20240906	133400	453194590	19710	19710	19710	19710	87
441	20240906	133300	451479820	19710	19710	19710	19710	5
442	20240906	133200	451381270	19710	19710	19710	19710	0
443	20240906	133100	451381270	19710	19710	19710	19710	0
444	20240906	133000	451381270	19710	19710	19710	19710	21
445	20240906	132900	450967360	19720	19720	19720	19720	0
446	20240906	132800	450967360	19720	19720	19720	19720	0
447	20240906	132700	450967360	19720	19720	19720	19720	1
448	20240906	132600	450947640	19710	19710	19710	19710	0
449	20240906	132500	450947640	19710	19710	19710	19710	0
450	20240906	132400	450947640	19710	19690	19710	19690	62
451	20240906	132300	449726840	19690	19690	19690	19690	1
452	20240906	132200	449707150	19690	19690	19690	19690	3
453	20240906	132100	449648080	19690	19690	19690	19690	1
454	20240906	132000	449628390	19690	19690	19690	19690	0
455	20240906	131900	449628390	19690	19690	19690	19690	2
456	20240906	131800	449589010	19680	19680	19680	19680	0
457	20240906	131700	449589010	19680	19650	19690	19650	16
458	20240906	131600	449274210	19690	19650	19690	19650	3
459	20240906	131500	449215200	19650	19650	19650	19650	106
460	20240906	131400	447132300	19650	19650	19650	19650	5
461	20240906	131300	447034050	19630	19650	19650	19630	32
462	20240906	131200	446405860	19630	19640	19640	19630	101
463	20240906	131100	444423220	19630	19630	19630	19630	0
464	20240906	131000	444423220	19630	19630	19630	19630	107
465	20240906	130900	442322810	19630	19630	19630	19630	0
466	20240906	130800	442322810	19630	19670	19670	19630	414
467	20240906	130700	434188230	19670	19680	19680	19670	116
468	20240906	130600	431905550	19690	19680	19690	19680	4
469	20240906	130500	431826820	19690	19690	19690	19690	2
470	20240906	130400	431787440	19690	19690	19690	19690	0
471	20240906	130300	431787440	19690	19690	19690	19690	2
472	20240906	130200	431748060	19690	19690	19690	19690	1
473	20240906	130100	431728370	19680	19680	19680	19680	0
474	20240906	130000	431728370	19680	19680	19680	19680	0
475	20240906	125900	431728370	19680	19690	19690	19680	29
476	20240906	125800	431157560	19690	19690	19690	19690	0
477	20240906	125700	431157560	19690	19690	19690	19690	0
478	20240906	125600	431157560	19690	19690	19690	19690	0
479	20240906	125500	431157560	19690	19690	19690	19690	0
480	20240906	125400	431157560	19690	19690	19690	19690	0
481	20240906	125300	431157560	19690	19690	19690	19690	0
482	20240906	125200	431157560	19690	19700	19700	19680	720
483	20240906	125100	416980780	19720	19720	19720	19720	0
484	20240906	125000	416980780	19720	19720	19720	19720	0
485	20240906	124900	416980780	19720	19700	19800	19700	144
486	20240906	124800	414143660	19710	19720	19720	19710	79
487	20240906	124700	412585850	19750	19780	19780	19750	17
488	20240906	124600	412249900	19780	19780	19780	19780	1
489	20240906	124500	412230120	19790	19790	19790	19790	0
490	20240906	124400	412230120	19790	19790	19790	19790	0
491	20240906	124300	412230120	19790	19790	19790	19790	0
492	20240906	124200	412230120	19790	19750	19790	19750	4
493	20240906	124100	412151030	19750	19750	19750	19750	0
494	20240906	124000	412151030	19750	19750	19750	19750	0
495	20240906	123900	412151030	19750	19730	19840	19730	5
496	20240906	123800	412052220	19840	19720	19840	19720	6
497	20240906	123700	411933740	19750	19760	19840	19730	7
498	20240906	123600	411795400	19730	19750	19760	19730	6
499	20240906	123500	411676920	19760	19760	19760	19760	0
500	20240906	123400	411676920	19760	19760	19760	19760	0
501	20240906	123300	411676920	19760	19750	19760	19750	12
502	20240906	123200	411439910	19770	19790	19890	19750	32
503	20240906	123100	410806620	19770	19730	19820	19730	7
504	20240906	123000	410668210	19750	19730	19840	19730	20
505	20240906	122900	410272670	19820	19720	19820	19720	3
506	20240906	122800	410213380	19730	19730	19730	19730	0
507	20240906	122700	410213380	19730	19720	19730	19720	2
508	20240906	122600	410173930	19710	19710	19710	19710	0
509	20240906	122500	410173930	19710	19710	19710	19710	2
510	20240906	122400	410134510	19710	19700	19710	19690	164
511	20240906	122300	406904370	19720	19750	19830	19700	119
512	20240906	122200	404559300	19750	19770	19770	19750	4
513	20240906	122100	404480270	19740	19740	19740	19740	1
514	20240906	122000	404460530	19760	19740	19760	19740	7
515	20240906	121900	404322320	19760	19760	19760	19760	0
516	20240906	121800	404322320	19760	19730	19760	19730	3
517	20240906	121700	404263090	19730	19730	19730	19730	0
518	20240906	121600	404263090	19730	19730	19730	19730	2
519	20240906	121500	404223630	19730	19800	19800	19730	57
520	20240906	121400	403097300	19860	19860	19860	19860	0
521	20240906	121300	403097300	19860	19860	19860	19860	0
522	20240906	121200	403097300	19860	19810	19860	19810	18
523	20240906	121100	402740040	19800	19850	19850	19800	15
524	20240906	121000	402442790	19870	19830	19870	19830	71
525	20240906	120900	401033890	19810	19800	19810	19800	5
526	20240906	120800	400934880	19800	19800	19800	19800	1
527	20240906	120700	400915080	19790	19790	19790	19790	0
528	20240906	120600	400915080	19790	19730	19790	19730	19
529	20240906	120500	400539870	19720	19720	19720	19720	2
530	20240906	120400	400500430	19720	19720	19720	19720	14
531	20240906	120300	400224350	19720	19710	19720	19710	20
532	20240906	120200	399830110	19710	19690	19720	19690	393
533	20240906	120100	392085240	19690	19690	19690	19690	3
534	20240906	120000	392026170	19680	19680	19680	19680	7
535	20240906	115900	391888410	19680	19680	19690	19680	41
536	20240906	115800	391081160	19680	19680	19680	19680	4
537	20240906	115700	391002440	19680	19700	19700	19680	58
538	20240906	115600	389860820	19700	19710	19710	19700	11
539	20240906	115500	389644090	19710	19680	19710	19680	190
540	20240906	115400	385900980	19680	19680	19680	19680	7
541	20240906	115300	385763220	19680	19690	19690	19680	8
542	20240906	115200	385605740	19690	19690	19690	19690	8
543	20240906	115100	385448220	19690	19690	19690	19690	4
544	20240906	115000	385369460	19690	19690	19690	19690	8
545	20240906	114900	385211940	19690	19690	19690	19690	6
546	20240906	114800	385093800	19690	19690	19690	19690	1
547	20240906	114700	385074110	19690	19690	19690	19690	6
548	20240906	114600	384955970	19690	19700	19700	19690	193
549	20240906	114500	381153940	19700	19700	19700	19700	14
550	20240906	114400	380878140	19700	19700	19700	19700	3
551	20240906	114300	380819040	19700	19700	19700	19700	8
552	20240906	114200	380661440	19700	19700	19700	19700	6
553	20240906	114100	380543240	19700	19710	19710	19700	4
554	20240906	114000	380464430	19700	19700	19700	19700	6
555	20240906	113900	380346230	19700	19730	19730	19700	99
556	20240906	113800	378394560	19720	19730	19730	19720	131
557	20240906	113700	375811190	19730	19750	19750	19730	438
558	20240906	113600	367165580	19750	19760	19770	19750	59
559	20240906	113500	365999760	19760	19760	19760	19760	11
560	20240906	113400	365782400	19760	19780	19780	19760	172
561	20240906	113300	362382350	19770	19770	19850	19770	469
562	20240906	113200	353083530	19790	19770	19790	19760	74
563	20240906	113100	351620570	19760	19760	19760	19760	5
564	20240906	113000	351521770	19760	19760	19770	19760	17
565	20240906	112900	351185820	19770	19760	19770	19760	6
566	20240906	112800	351067240	19760	19760	19760	19760	9
567	20240906	112700	350889400	19760	19770	19770	19760	5
568	20240906	112600	350790590	19770	19760	19770	19760	7
569	20240906	112500	350652260	19760	19760	19760	19760	9
570	20240906	112400	350474420	19760	19760	19790	19760	26
571	20240906	112300	349960440	19760	19830	19830	19740	187
572	20240906	112200	346264150	19830	19830	19830	19830	20
573	20240906	112100	345867550	19830	19840	19900	19830	258
574	20240906	112000	340734120	19870	19830	19870	19830	22
575	20240906	111900	340297300	19830	19840	19860	19830	20
576	20240906	111800	339900500	19830	19740	19830	19740	45
577	20240906	111700	339010700	19740	19740	19740	19740	7
578	20240906	111600	338872520	19740	19740	19740	19740	9
579	20240906	111500	338694860	19740	19740	19740	19740	6
580	20240906	111400	338576420	19740	19760	19760	19740	315
581	20240906	111300	332352380	19760	19800	19800	19760	31
582	20240906	111200	331738760	19810	19830	19830	19810	10
583	20240906	111100	331540520	19830	19830	19830	19820	13
584	20240906	111000	331282780	19820	19830	19830	19820	9
585	20240906	110900	331104390	19860	19800	19860	19800	21
586	20240906	110800	330688260	19800	19760	19860	19760	34
587	20240906	110700	330014760	19760	19760	19760	19760	3
588	20240906	110600	329955480	19760	19760	19760	19760	12
589	20240906	110500	329718360	19760	19760	19760	19760	26
590	20240906	110400	329204600	19760	19780	19780	19760	6
591	20240906	110300	329086000	19790	19750	19790	19750	26
592	20240906	110200	328572260	19750	19750	19750	19750	1
593	20240906	110100	328552510	19750	19750	19760	19750	15
594	20240906	110000	328256230	19750	19750	19750	19750	5
595	20240906	105900	328157480	19750	19750	19750	19750	7
596	20240906	105800	328019230	19750	19750	19750	19750	10
597	20240906	105700	327821730	19750	19750	19750	19750	1
598	20240906	105600	327801980	19750	19750	19750	19750	7
599	20240906	105500	327663730	19750	19760	19770	19740	30
600	20240906	105400	327070990	19760	19860	19860	19740	172
601	20240906	105300	323660050	19850	19730	19860	19730	252
602	20240906	105200	318660330	19730	19710	19730	19710	36
603	20240906	105100	317950210	19710	19710	19710	19710	6
604	20240906	105000	317831950	19710	19700	19710	19700	6
605	20240906	104900	317713700	19710	19730	19730	19700	18
606	20240906	104800	317358870	19700	19690	19700	19690	56
607	20240906	104700	316255760	19690	19690	19700	19690	59
608	20240906	104600	315093530	19690	19690	19700	19690	109
609	20240906	104500	312946320	19690	19690	19690	19690	7
610	20240906	104400	312808490	19690	19700	19700	19690	4
611	20240906	104300	312729720	19700	19710	19710	19690	18
612	20240906	104200	312375140	19690	19670	19690	19670	66
613	20240906	104100	311075720	19720	19670	19720	19670	31
614	20240906	104000	310464990	19690	19640	19690	19640	2775
615	20240906	103900	255929930	19640	19640	19640	19640	9
616	20240906	103800	255753170	19640	19640	19640	19640	5
617	20240906	103700	255654970	19640	19640	19660	19640	105
618	20240906	103600	253591110	19650	19630	19650	19630	12
619	20240906	103500	253355460	19660	19660	19670	19650	64
620	20240906	103400	252097160	19660	19660	19670	19660	58
621	20240906	103300	250956350	19660	19660	19660	19660	5
622	20240906	103200	250858050	19660	19660	19660	19660	27
623	20240906	103100	250327230	19660	19640	19660	19640	21
624	20240906	103000	249914600	19640	19660	19660	19640	39
625	20240906	102900	249147890	19660	19660	19660	19660	124
626	20240906	102800	246710050	19660	19660	19660	19640	25
627	20240906	102700	246218610	19640	19630	19640	19630	41
628	20240906	102600	245413450	19630	19640	19670	19630	10
629	20240906	102500	245217100	19650	19650	19650	19640	6
630	20240906	102400	245099240	19640	19640	19640	19640	9
631	20240906	102300	244922480	19640	19630	19640	19630	7
632	20240906	102200	244785040	19630	19610	19630	19610	383
633	20240906	102100	237266870	19610	19610	19620	19610	19
634	20240906	102000	236894160	19620	19610	19620	19610	14
635	20240906	101900	236619510	19610	19610	19610	19600	666
636	20240906	101800	223563850	19630	19630	19650	19610	335
637	20240906	101700	216991910	19620	19620	19620	19620	37
638	20240906	101600	216265970	19620	19630	19630	19620	84
639	20240906	101500	214617840	19640	19670	19670	19640	113
640	20240906	101400	212396540	19660	19660	19660	19660	63
641	20240906	101300	211157960	19660	19660	19670	19660	121
642	20240906	101200	208779090	19670	19670	19670	19670	274
643	20240906	101100	203389510	19670	19670	19680	19670	103
644	20240906	101000	201362980	19680	19680	19690	19680	40
645	20240906	100900	200575610	19670	19670	19690	19670	9
646	20240906	100800	200398560	19670	19680	19720	19670	37
647	20240906	100700	199669620	19670	19730	19730	19660	1447
648	20240906	100600	171171960	19730	19730	19750	19730	4
649	20240906	100500	171093010	19730	19740	19760	19730	286
650	20240906	100400	165447930	19740	19740	19740	19740	5
651	20240906	100300	165349230	19750	19770	19770	19750	589
652	20240906	100200	153715260	19780	19780	19800	19770	25
653	20240906	100100	153220810	19780	19780	19780	19780	6
654	20240906	100000	153102130	19790	19790	19790	19790	96
655	20240906	095900	151202290	19810	19810	19810	19800	128
656	20240906	095800	148666970	19810	19810	19810	19810	0
657	20240906	095700	148666970	19810	19820	19820	19810	81
658	20240906	095600	147062300	19820	19820	19820	19820	3
659	20240906	095500	147002840	19820	19850	19850	19820	80
660	20240906	095400	145417210	19830	19830	19840	19810	12
661	20240906	095300	145179360	19850	19850	19850	19840	3
662	20240906	095200	145119820	19850	19840	19850	19840	11
663	20240906	095100	144901500	19850	19840	19860	19840	44
664	20240906	095000	144028040	19830	19820	19830	19820	59
665	20240906	094900	142858340	19820	19820	19820	19820	0
666	20240906	094800	142858340	19820	19820	19820	19820	15
667	20240906	094700	142561040	19810	19760	19810	19760	136
668	20240906	094600	139873510	19760	19760	19760	19760	0
669	20240906	094500	139873510	19760	19820	19820	19760	237
670	20240906	094400	135179250	19820	19820	19820	19820	24
671	20240906	094300	134703570	19820	19840	19910	19820	527
672	20240906	094200	124232820	19840	19780	19840	19780	305
673	20240906	094100	118188660	19780	19770	19790	19770	335
674	20240906	094000	111565040	19770	19770	19770	19770	0
675	20240906	093900	111565040	19770	19810	19810	19770	30
676	20240906	093800	110970800	19810	19770	19820	19770	85
677	20240906	093700	109287150	19770	19740	19790	19740	417
678	20240906	093600	101051440	19750	19790	19790	19750	590
679	20240906	093500	89391940	19800	19810	19830	19800	7
680	20240906	093400	89253300	19810	19850	19850	19810	238
681	20240906	093300	84531220	19850	19860	19930	19850	34
682	20240906	093200	83855590	19860	19930	19930	19830	181
683	20240906	093100	80252390	19930	19940	19950	19930	144
684	20240906	093000	77381060	19940	19810	19940	19810	319
685	20240906	092900	71047720	19820	19830	19840	19800	209
686	20240906	092800	66906080	19830	19840	19840	19830	93
687	20240906	092700	65061340	19840	19850	19850	19840	43
688	20240906	092600	64207900	19850	19840	19850	19840	21
689	20240906	092500	63791250	19840	19840	19850	19820	61
690	20240906	092400	62581380	19830	19820	19830	19820	82
691	20240906	092300	60956130	19820	19820	19820	19820	0
692	20240906	092200	60956130	19820	19840	19840	19820	97
693	20240906	092100	59033250	19820	19840	19840	19820	40
694	20240906	092000	58240350	19840	19840	19840	19840	2
695	20240906	091900	58200670	19840	19810	19850	19750	808
696	20240906	091800	42166220	19840	19850	19850	19790	391
697	20240906	091700	34414890	19860	19940	19940	19860	129
698	20240906	091600	31851580	19870	19870	19870	19870	0
699	20240906	091500	31851580	19870	19870	19870	19870	16
700	20240906	091400	31533660	19900	19880	19900	19880	56
701	20240906	091300	30420360	19950	19950	19950	19950	97
702	20240906	091200	28485210	19890	19940	19950	19880	37
703	20240906	091100	27748310	19940	19940	19940	19940	63
704	20240906	091000	26492090	19940	19980	19980	19850	138
705	20240906	090900	23739280	19980	20000	20000	19980	15
706	20240906	090800	23439480	20000	20050	20050	20000	48
707	20240906	090700	22477880	20000	20000	20050	20000	104
708	20240906	090600	20392830	20000	20000	20000	20000	2
709	20240906	090500	20352830	20000	20000	20000	20000	2
710	20240906	090400	20312830	20000	20000	20000	20000	19
711	20240906	090300	19932830	20000	19950	20000	19950	343
712	20240906	090200	13073720	19950	19940	19950	19940	5
713	20240906	090100	12973990	19940	19900	19940	19890	41
714	20240906	090000	12157070	19950	20000	20000	19950	608