KissMeData/048910/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192800	179554370	8880	8880	8880	8880	1590
3	20240903	192700	179554370	8880	8880	8880	8880	0
4	20240903	192600	179554370	8880	8880	8880	8880	0
5	20240903	192500	179554370	8880	8880	8880	8880	0
6	20240903	192400	179554370	8880	8880	8880	8880	0
7	20240903	192300	179554370	8880	8880	8880	8880	0
8	20240903	192200	179554370	8880	8880	8880	8880	0
9	20240903	192100	179554370	8880	8880	8880	8880	0
10	20240903	192000	179554370	8880	8880	8880	8880	0
11	20240903	191900	179554370	8880	8880	8880	8880	0
12	20240903	191800	179554370	8880	8880	8880	8880	0
13	20240903	191700	179554370	8880	8880	8880	8880	0
14	20240903	191600	179554370	8880	8880	8880	8880	0
15	20240903	191500	179554370	8880	8880	8880	8880	0
16	20240903	191400	179554370	8880	8880	8880	8880	0
17	20240903	191300	179554370	8880	8880	8880	8880	0
18	20240903	191200	179554370	8880	8880	8880	8880	0
19	20240903	191100	179554370	8880	8880	8880	8880	0
20	20240903	191000	179554370	8880	8880	8880	8880	0
21	20240903	190900	179554370	8880	8880	8880	8880	0
22	20240903	190800	179554370	8880	8880	8880	8880	0
23	20240903	190700	179554370	8880	8880	8880	8880	0
24	20240903	190600	179554370	8880	8880	8880	8880	0
25	20240903	190500	179554370	8880	8880	8880	8880	0
26	20240903	190400	179554370	8880	8880	8880	8880	0
27	20240903	190300	179554370	8880	8880	8880	8880	0
28	20240903	190200	179554370	8880	8880	8880	8880	0
29	20240903	190100	179554370	8880	8880	8880	8880	0
30	20240903	190000	179554370	8880	8880	8880	8880	0
31	20240903	185900	179554370	8880	8880	8880	8880	0
32	20240903	185800	179554370	8880	8880	8880	8880	1590
33	20240903	185700	179554370	8880	8880	8880	8880	0
34	20240903	185600	179554370	8880	8880	8880	8880	0
35	20240903	185500	179554370	8880	8880	8880	8880	0
36	20240903	185400	179554370	8880	8880	8880	8880	0
37	20240903	185300	179554370	8880	8880	8880	8880	0
38	20240903	185200	179554370	8880	8880	8880	8880	0
39	20240903	185100	179554370	8880	8880	8880	8880	0
40	20240903	185000	179554370	8880	8880	8880	8880	0
41	20240903	184900	179554370	8880	8880	8880	8880	0
42	20240903	184800	179554370	8880	8880	8880	8880	0
43	20240903	184700	179554370	8880	8880	8880	8880	0
44	20240903	184600	179554370	8880	8880	8880	8880	0
45	20240903	184500	179554370	8880	8880	8880	8880	0
46	20240903	184400	179554370	8880	8880	8880	8880	0
47	20240903	184300	179554370	8880	8880	8880	8880	0
48	20240903	184200	179554370	8880	8880	8880	8880	0
49	20240903	184100	179554370	8880	8880	8880	8880	0
50	20240903	184000	179554370	8880	8880	8880	8880	0
51	20240903	183900	179554370	8880	8880	8880	8880	0
52	20240903	183800	179554370	8880	8880	8880	8880	0
53	20240903	183700	179554370	8880	8880	8880	8880	0
54	20240903	183600	179554370	8880	8880	8880	8880	0
55	20240903	183500	179554370	8880	8880	8880	8880	0
56	20240903	183400	179554370	8880	8880	8880	8880	0
57	20240903	183300	179554370	8880	8880	8880	8880	0
58	20240903	183200	179554370	8880	8880	8880	8880	0
59	20240903	183100	179554370	8880	8880	8880	8880	0
60	20240903	183000	179554370	8880	8880	8880	8880	0
61	20240903	182900	179554370	8880	8880	8880	8880	0
62	20240903	182800	179554370	8880	8880	8880	8880	1590
63	20240903	182700	179554370	8880	8880	8880	8880	0
64	20240903	182600	179554370	8880	8880	8880	8880	0
65	20240903	182500	179554370	8880	8880	8880	8880	0
66	20240903	182400	179554370	8880	8880	8880	8880	0
67	20240903	182300	179554370	8880	8880	8880	8880	0
68	20240903	182200	179554370	8880	8880	8880	8880	0
69	20240903	182100	179554370	8880	8880	8880	8880	0
70	20240903	182000	179554370	8880	8880	8880	8880	0
71	20240903	181900	179554370	8880	8880	8880	8880	0
72	20240903	181800	179554370	8880	8880	8880	8880	0
73	20240903	181700	179554370	8880	8880	8880	8880	0
74	20240903	181600	179554370	8880	8880	8880	8880	0
75	20240903	181500	179554370	8880	8880	8880	8880	0
76	20240903	181400	179554370	8880	8880	8880	8880	0
77	20240903	181300	179554370	8880	8880	8880	8880	0
78	20240903	181200	179554370	8880	8880	8880	8880	0
79	20240903	181100	179554370	8880	8880	8880	8880	0
80	20240903	181000	179554370	8880	8880	8880	8880	0
81	20240903	180900	179554370	8880	8880	8880	8880	0
82	20240903	180800	179554370	8880	8880	8880	8880	0
83	20240903	180700	179554370	8880	8880	8880	8880	0
84	20240903	180600	179554370	8880	8880	8880	8880	0
85	20240903	180500	179554370	8880	8880	8880	8880	0
86	20240903	180400	179554370	8880	8880	8880	8880	0
87	20240903	180300	179554370	8880	8880	8880	8880	0
88	20240903	180200	179554370	8880	8880	8880	8880	0
89	20240903	180100	179554370	8880	8880	8880	8880	0
90	20240903	180000	179554370	8880	8880	8880	8880	0
91	20240903	175900	179554370	8880	8880	8880	8880	0
92	20240903	175800	179554370	8880	8880	8880	8880	1590
93	20240903	175700	179554370	8880	8880	8880	8880	0
94	20240903	175600	179554370	8880	8880	8880	8880	0
95	20240903	175500	179554370	8880	8880	8880	8880	0
96	20240903	175400	179554370	8880	8880	8880	8880	0
97	20240903	175300	179554370	8880	8880	8880	8880	0
98	20240903	175200	179554370	8880	8880	8880	8880	0
99	20240903	175100	179554370	8880	8880	8880	8880	0
100	20240903	175000	179554370	8880	8880	8880	8880	0
101	20240903	174900	179554370	8880	8880	8880	8880	0
102	20240903	174800	179554370	8880	8880	8880	8880	0
103	20240903	174700	179554370	8880	8880	8880	8880	0
104	20240903	174600	179554370	8880	8880	8880	8880	0
105	20240903	174500	179554370	8880	8880	8880	8880	0
106	20240903	174400	179554370	8880	8880	8880	8880	0
107	20240903	174300	179554370	8880	8880	8880	8880	0
108	20240903	174200	179554370	8880	8880	8880	8880	0
109	20240903	174100	179554370	8880	8880	8880	8880	0
110	20240903	174000	179554370	8880	8880	8880	8880	0
111	20240903	173900	179554370	8880	8880	8880	8880	0
112	20240903	173800	179554370	8880	8880	8880	8880	0
113	20240903	173700	179554370	8880	8880	8880	8880	0
114	20240903	173600	179554370	8880	8880	8880	8880	0
115	20240903	173500	179554370	8880	8880	8880	8880	0
116	20240903	173400	179554370	8880	8880	8880	8880	0
117	20240903	173300	179554370	8880	8880	8880	8880	0
118	20240903	173200	179554370	8880	8880	8880	8880	0
119	20240903	173100	179554370	8880	8880	8880	8880	0
120	20240903	173000	179554370	8880	8880	8880	8880	0
121	20240903	172900	179554370	8880	8880	8880	8880	0
122	20240903	172800	179554370	8880	8880	8880	8880	1590
123	20240903	172700	179554370	8880	8880	8880	8880	0
124	20240903	172600	179554370	8880	8880	8880	8880	0
125	20240903	172500	179554370	8880	8880	8880	8880	0
126	20240903	172400	179554370	8880	8880	8880	8880	0
127	20240903	172300	179554370	8880	8880	8880	8880	0
128	20240903	172200	179554370	8880	8880	8880	8880	0
129	20240903	172100	179554370	8880	8880	8880	8880	0
130	20240903	172000	179554370	8880	8880	8880	8880	0
131	20240903	171900	179554370	8880	8880	8880	8880	0
132	20240903	171800	179554370	8880	8880	8880	8880	0
133	20240903	171700	179554370	8880	8880	8880	8880	0
134	20240903	171600	179554370	8880	8880	8880	8880	0
135	20240903	171500	179554370	8880	8880	8880	8880	0
136	20240903	171400	179554370	8880	8880	8880	8880	0
137	20240903	171300	179554370	8880	8880	8880	8880	0
138	20240903	171200	179554370	8880	8880	8880	8880	0
139	20240903	171100	179554370	8880	8880	8880	8880	0
140	20240903	171000	179554370	8880	8880	8880	8880	0
141	20240903	170900	179554370	8880	8880	8880	8880	0
142	20240903	170800	179554370	8880	8880	8880	8880	0
143	20240903	170700	179554370	8880	8880	8880	8880	0
144	20240903	170600	179554370	8880	8880	8880	8880	0
145	20240903	170500	179554370	8880	8880	8880	8880	0
146	20240903	170400	179554370	8880	8880	8880	8880	0
147	20240903	170300	179554370	8880	8880	8880	8880	0
148	20240903	170200	179554370	8880	8880	8880	8880	0
149	20240903	170100	179554370	8880	8880	8880	8880	0
150	20240903	170000	179554370	8880	8880	8880	8880	0
151	20240903	165900	179554370	8880	8880	8880	8880	0
152	20240903	165800	179554370	8880	8880	8880	8880	1590
153	20240903	165700	179554370	8880	8880	8880	8880	0
154	20240903	165600	179554370	8880	8880	8880	8880	0
155	20240903	165500	179554370	8880	8880	8880	8880	0
156	20240903	165400	179554370	8880	8880	8880	8880	0
157	20240903	165300	179554370	8880	8880	8880	8880	0
158	20240903	165200	179554370	8880	8880	8880	8880	0
159	20240903	165100	179554370	8880	8880	8880	8880	0
160	20240903	165000	179554370	8880	8880	8880	8880	0
161	20240903	164900	179554370	8880	8880	8880	8880	0
162	20240903	164800	179554370	8880	8880	8880	8880	0
163	20240903	164700	179554370	8880	8880	8880	8880	0
164	20240903	164600	179554370	8880	8880	8880	8880	0
165	20240903	164500	179554370	8880	8880	8880	8880	0
166	20240903	164400	179554370	8880	8880	8880	8880	0
167	20240903	164300	179554370	8880	8880	8880	8880	0
168	20240903	164200	179554370	8880	8880	8880	8880	0
169	20240903	164100	179554370	8880	8880	8880	8880	0
170	20240903	164000	179554370	8880	8880	8880	8880	0
171	20240903	163900	179554370	8880	8880	8880	8880	0
172	20240903	163800	179554370	8880	8880	8880	8880	0
173	20240903	163700	179554370	8880	8880	8880	8880	0
174	20240903	163600	179554370	8880	8880	8880	8880	0
175	20240903	163500	179554370	8880	8880	8880	8880	0
176	20240903	163400	179554370	8880	8880	8880	8880	0
177	20240903	163300	179554370	8880	8880	8880	8880	0
178	20240903	163200	179554370	8880	8880	8880	8880	0
179	20240903	163100	179554370	8880	8880	8880	8880	0
180	20240903	163000	179554370	8880	8880	8880	8880	0
181	20240903	162900	179554370	8880	8880	8880	8880	0
182	20240903	162800	179554370	8880	8880	8880	8880	1590
183	20240903	162700	179554370	8880	8880	8880	8880	0
184	20240903	162600	179554370	8880	8880	8880	8880	0
185	20240903	162500	179554370	8880	8880	8880	8880	0
186	20240903	162400	179554370	8880	8880	8880	8880	0
187	20240903	162300	179554370	8880	8880	8880	8880	0
188	20240903	162200	179554370	8880	8880	8880	8880	0
189	20240903	162100	179554370	8880	8880	8880	8880	0
190	20240903	162000	179554370	8880	8880	8880	8880	0
191	20240903	161900	179554370	8880	8880	8880	8880	0
192	20240903	161800	179554370	8880	8880	8880	8880	0
193	20240903	161700	179554370	8880	8880	8880	8880	0
194	20240903	161600	179554370	8880	8880	8880	8880	0
195	20240903	161500	179554370	8880	8880	8880	8880	0
196	20240903	161400	179554370	8880	8880	8880	8880	0
197	20240903	161300	179554370	8880	8880	8880	8880	0
198	20240903	161200	179554370	8880	8880	8880	8880	0
199	20240903	161100	179554370	8880	8880	8880	8880	0
200	20240903	161000	179554370	8880	8880	8880	8880	0
201	20240903	160900	179554370	8880	8880	8880	8880	0
202	20240903	160800	179554370	8880	8880	8880	8880	0
203	20240903	160700	179554370	8880	8880	8880	8880	0
204	20240903	160600	179554370	8880	8880	8880	8880	0
205	20240903	160500	179554370	8880	8880	8880	8880	0
206	20240903	160400	179554370	8880	8880	8880	8880	0
207	20240903	160300	179554370	8880	8880	8880	8880	0
208	20240903	160200	179554370	8880	8880	8880	8880	0
209	20240903	160100	179554370	8880	8880	8880	8880	0
210	20240903	160000	179554370	8880	8880	8880	8880	0
211	20240903	155900	179554370	8880	8880	8880	8880	0
212	20240903	155800	179554370	8880	8880	8880	8880	1590
213	20240903	155700	179554370	8880	8880	8880	8880	0
214	20240903	155600	179554370	8880	8880	8880	8880	0
215	20240903	155500	179554370	8880	8880	8880	8880	0
216	20240903	155400	179554370	8880	8880	8880	8880	0
217	20240903	155300	179554370	8880	8880	8880	8880	0
218	20240903	155200	179554370	8880	8880	8880	8880	0
219	20240903	155100	179554370	8880	8880	8880	8880	0
220	20240903	155000	179554370	8880	8880	8880	8880	0
221	20240903	154900	179554370	8880	8880	8880	8880	0
222	20240903	154800	179554370	8880	8880	8880	8880	0
223	20240903	154700	179554370	8880	8880	8880	8880	0
224	20240903	154600	179554370	8880	8880	8880	8880	0
225	20240903	154500	179554370	8880	8880	8880	8880	0
226	20240903	154400	179554370	8880	8880	8880	8880	0
227	20240903	154300	179554370	8880	8880	8880	8880	0
228	20240903	154200	179554370	8880	8880	8880	8880	0
229	20240903	154100	179554370	8880	8880	8880	8880	0
230	20240903	154000	179554370	8880	8880	8880	8880	0
231	20240903	153900	179554370	8880	8880	8880	8880	0
232	20240903	153800	179554370	8880	8880	8880	8880	0
233	20240903	153700	179554370	8880	8880	8880	8880	0
234	20240903	153600	179554370	8880	8880	8880	8880	0
235	20240903	153500	179554370	8880	8880	8880	8880	0
236	20240903	153400	179554370	8880	8880	8880	8880	0
237	20240903	153300	179554370	8880	8880	8880	8880	0
238	20240903	153200	179554370	8880	8880	8880	8880	0
239	20240903	153100	179554370	8880	8880	8880	8880	0
240	20240903	153000	179554370	8880	8880	8880	8880	1590
241	20240903	152900	165435170	8810	8810	8810	8810	0
242	20240903	152800	165435170	8810	8810	8810	8810	0
243	20240903	152700	165435170	8810	8810	8810	8810	0
244	20240903	152600	165435170	8810	8810	8810	8810	0
245	20240903	152500	165435170	8810	8810	8810	8810	0
246	20240903	152400	165435170	8810	8810	8810	8810	0
247	20240903	152300	165435170	8810	8810	8810	8810	0
248	20240903	152200	165435170	8810	8810	8810	8810	0
249	20240903	152100	165435170	8810	8810	8810	8810	0
250	20240903	152000	165435170	8810	8810	8810	8810	0
251	20240903	151900	165435170	8810	8810	8810	8810	1
252	20240903	151800	165426360	8810	8810	8810	8810	2
253	20240903	151700	165408740	8790	8810	8810	8790	21
254	20240903	151600	165224130	8800	8790	8810	8790	104
255	20240903	151500	164309910	8790	8790	8790	8790	0
256	20240903	151400	164309910	8790	8790	8790	8790	1
257	20240903	151300	164301120	8790	8790	8790	8790	34
258	20240903	151200	164002260	8790	8790	8790	8790	11
259	20240903	151100	163905570	8790	8800	8800	8790	515
260	20240903	151000	159373620	8810	8810	8810	8810	110
261	20240903	150900	158404520	8830	8830	8830	8830	0
262	20240903	150800	158404520	8830	8830	8830	8830	0
263	20240903	150700	158404520	8830	8830	8830	8830	2
264	20240903	150600	158386860	8810	8810	8810	8810	0
265	20240903	150500	158386860	8810	8810	8810	8810	0
266	20240903	150400	158386860	8810	8810	8810	8810	0
267	20240903	150300	158386860	8810	8810	8810	8810	0
268	20240903	150200	158386860	8810	8810	8810	8810	0
269	20240903	150100	158386860	8810	8810	8810	8810	0
270	20240903	150000	158386860	8810	8810	8810	8810	0
271	20240903	145900	158386860	8810	8810	8810	8810	0
272	20240903	145800	158386860	8810	8810	8810	8810	3
273	20240903	145700	158360430	8830	8800	8830	8800	21
274	20240903	145600	158175600	8800	8800	8800	8800	15
275	20240903	145500	158043600	8790	8790	8800	8790	27
276	20240903	145400	157806250	8790	8790	8790	8790	35
277	20240903	145300	157498600	8790	8830	8830	8790	1492
278	20240903	145200	144347300	8830	8830	8830	8830	0
279	20240903	145100	144347300	8830	8830	8830	8830	0
280	20240903	145000	144347300	8830	8830	8830	8830	201
281	20240903	144900	142572470	8860	8860	8860	8860	0
282	20240903	144800	142572470	8860	8860	8860	8860	11
283	20240903	144700	142475010	8830	8830	8830	8830	20
284	20240903	144600	142298410	8860	8860	8860	8860	0
285	20240903	144500	142298410	8860	8860	8860	8860	0
286	20240903	144400	142298410	8860	8860	8860	8860	0
287	20240903	144300	142298410	8860	8860	8860	8860	0
288	20240903	144200	142298410	8860	8860	8860	8860	0
289	20240903	144100	142298410	8860	8860	8860	8860	0
290	20240903	144000	142298410	8860	8860	8860	8860	0
291	20240903	143900	142298410	8860	8860	8860	8860	0
292	20240903	143800	142298410	8860	8860	8860	8860	12
293	20240903	143700	142192090	8860	8860	8860	8860	0
294	20240903	143600	142192090	8860	8860	8860	8860	11
295	20240903	143500	142094630	8860	8860	8860	8860	0
296	20240903	143400	142094630	8860	8860	8860	8860	2
297	20240903	143300	142076910	8830	8830	8830	8830	0
298	20240903	143200	142076910	8830	8830	8830	8830	8
299	20240903	143100	142006270	8820	8820	8820	8820	0
300	20240903	143000	142006270	8820	8820	8820	8820	0
301	20240903	142900	142006270	8820	8820	8820	8820	1
302	20240903	142800	141997450	8860	8860	8860	8860	0
303	20240903	142700	141997450	8860	8860	8860	8860	0
304	20240903	142600	141997450	8860	8860	8860	8860	0
305	20240903	142500	141997450	8860	8860	8860	8860	0
306	20240903	142400	141997450	8860	8860	8860	8860	0
307	20240903	142300	141997450	8860	8860	8860	8860	1
308	20240903	142200	141988590	8860	8860	8860	8860	0
309	20240903	142100	141988590	8860	8860	8860	8860	200
310	20240903	142000	140216590	8820	8820	8860	8820	141
311	20240903	141900	138972730	8820	8830	8830	8820	52
312	20240903	141800	138513860	8850	8850	8850	8850	0
313	20240903	141700	138513860	8850	8850	8850	8850	0
314	20240903	141600	138513860	8850	8850	8850	8850	185
315	20240903	141500	136876610	8840	8830	8840	8830	112
316	20240903	141400	135887600	8820	8820	8820	8820	1
317	20240903	141300	135878780	8820	8820	8820	8820	9
318	20240903	141200	135799400	8830	8830	8830	8830	0
319	20240903	141100	135799400	8830	8830	8830	8830	0
320	20240903	141000	135799400	8830	8830	8830	8830	0
321	20240903	140900	135799400	8830	8830	8830	8830	1
322	20240903	140800	135790570	8830	8830	8830	8830	0
323	20240903	140700	135790570	8830	8830	8830	8830	0
324	20240903	140600	135790570	8830	8830	8830	8830	1
325	20240903	140500	135781740	8800	8800	8800	8800	117
326	20240903	140400	134752140	8810	8810	8810	8810	28
327	20240903	140300	134505460	8810	8810	8810	8810	0
328	20240903	140200	134505460	8810	8830	8830	8810	26
329	20240903	140100	134276140	8810	8810	8810	8810	0
330	20240903	140000	134276140	8810	8810	8810	8810	10
331	20240903	135900	134188040	8820	8820	8820	8820	0
332	20240903	135800	134188040	8820	8820	8820	8820	10
333	20240903	135700	134099840	8860	8860	8860	8860	0
334	20240903	135600	134099840	8860	8850	8860	8850	60
335	20240903	135500	133568830	8850	8850	8850	8850	1
336	20240903	135400	133559980	8790	8790	8790	8790	0
337	20240903	135300	133559980	8790	8790	8790	8790	5
338	20240903	135200	133516030	8800	8800	8800	8800	20
339	20240903	135100	133340030	8820	8790	8820	8790	56
340	20240903	135000	132847760	8830	8830	8830	8830	1
341	20240903	134900	132838930	8810	8810	8810	8810	5
342	20240903	134800	132794880	8820	8820	8820	8820	2
343	20240903	134700	132777240	8830	8830	8830	8830	0
344	20240903	134600	132777240	8830	8830	8830	8830	1
345	20240903	134500	132768410	8810	8810	8810	8810	5
346	20240903	134400	132724360	8820	8820	8820	8820	0
347	20240903	134300	132724360	8820	8820	8820	8820	0
348	20240903	134200	132724360	8820	8820	8820	8820	1
349	20240903	134100	132715540	8830	8830	8830	8830	1
350	20240903	134000	132706710	8830	8830	8830	8830	0
351	20240903	133900	132706710	8830	8830	8830	8830	0
352	20240903	133800	132706710	8830	8830	8830	8830	1
353	20240903	133700	132697880	8830	8830	8830	8830	0
354	20240903	133600	132697880	8830	8830	8830	8830	0
355	20240903	133500	132697880	8830	8830	8830	8830	0
356	20240903	133400	132697880	8830	8830	8830	8830	0
357	20240903	133300	132697880	8830	8830	8830	8830	1
358	20240903	133200	132689050	8810	8810	8810	8810	0
359	20240903	133100	132689050	8810	8830	8830	8810	3
360	20240903	133000	132662590	8840	8840	8840	8840	0
361	20240903	132900	132662590	8840	8840	8840	8840	1
362	20240903	132800	132653750	8790	8820	8820	8790	1041
363	20240903	132700	123489840	8830	8830	8830	8830	6
364	20240903	132600	123436860	8830	8860	8860	8830	4
365	20240903	132500	123401480	8830	8830	8830	8830	0
366	20240903	132400	123401480	8830	8830	8830	8830	15
367	20240903	132300	123269030	8830	8830	8830	8830	0
368	20240903	132200	123269030	8830	8890	8890	8830	163
369	20240903	132100	121829470	8860	8860	8860	8860	1
370	20240903	132000	121820610	8840	8840	8840	8840	0
371	20240903	131900	121820610	8840	8850	8850	8840	245
372	20240903	131800	119652560	8860	8860	8860	8860	0
373	20240903	131700	119652560	8860	8860	8860	8860	21
374	20240903	131600	119466500	8890	8890	8890	8890	0
375	20240903	131500	119466500	8890	8890	8890	8890	0
376	20240903	131400	119466500	8890	8890	8890	8890	0
377	20240903	131300	119466500	8890	8890	8890	8890	0
378	20240903	131200	119466500	8890	8890	8890	8890	0
379	20240903	131100	119466500	8890	8890	8890	8890	0
380	20240903	131000	119466500	8890	8890	8890	8890	0
381	20240903	130900	119466500	8890	8890	8890	8890	0
382	20240903	130800	119466500	8890	8890	8890	8890	1
383	20240903	130700	119457610	8860	8870	8870	8860	389
384	20240903	130600	116011030	8870	8870	8870	8870	0
385	20240903	130500	116011030	8870	8870	8870	8870	0
386	20240903	130400	116011030	8870	8870	8870	8870	0
387	20240903	130300	116011030	8870	8870	8870	8870	1
388	20240903	130200	116002160	8890	8890	8890	8890	0
389	20240903	130100	116002160	8890	8890	8890	8890	0
390	20240903	130000	116002160	8890	8890	8890	8890	1
391	20240903	125900	115993270	8870	8870	8870	8870	0
392	20240903	125800	115993270	8870	8870	8870	8870	1
393	20240903	125700	115984400	8900	8900	8900	8900	0
394	20240903	125600	115984400	8900	8900	8900	8900	0
395	20240903	125500	115984400	8900	8900	8900	8900	0
396	20240903	125400	115984400	8900	8900	8900	8900	0
397	20240903	125300	115984400	8900	8900	8900	8900	10
398	20240903	125200	115895400	8900	8900	8900	8900	0
399	20240903	125100	115895400	8900	8900	8900	8900	0
400	20240903	125000	115895400	8900	8900	8900	8900	5
401	20240903	124900	115850900	8900	8900	8900	8900	0
402	20240903	124800	115850900	8900	8900	8900	8900	0
403	20240903	124700	115850900	8900	8900	8900	8900	5
404	20240903	124600	115806400	8900	8900	8900	8900	2
405	20240903	124500	115788600	8900	8900	8900	8900	0
406	20240903	124400	115788600	8900	8900	8900	8900	0
407	20240903	124300	115788600	8900	8900	8900	8900	0
408	20240903	124200	115788600	8900	8900	8900	8900	0
409	20240903	124100	115788600	8900	8860	8900	8860	22
410	20240903	124000	115593640	8870	8870	8870	8870	0
411	20240903	123900	115593640	8870	8870	8870	8870	0
412	20240903	123800	115593640	8870	8870	8870	8870	0
413	20240903	123700	115593640	8870	8870	8870	8870	0
414	20240903	123600	115593640	8870	8870	8870	8870	0
415	20240903	123500	115593640	8870	8870	8870	8870	61
416	20240903	123400	115052570	8940	8940	8940	8940	0
417	20240903	123300	115052570	8940	8900	8940	8900	180
418	20240903	123200	113450350	8900	8900	8900	8900	2
419	20240903	123100	113432550	8900	8900	8900	8900	0
420	20240903	123000	113432550	8900	8900	8900	8900	50
421	20240903	122900	112987550	8900	8900	8900	8900	0
422	20240903	122800	112987550	8900	8900	8900	8900	0
423	20240903	122700	112987550	8900	8880	8900	8880	5
424	20240903	122600	112943100	8880	8900	8900	8880	3
425	20240903	122500	112916420	8900	8900	8900	8900	0
426	20240903	122400	112916420	8900	8900	8900	8900	0
427	20240903	122300	112916420	8900	8900	8900	8900	0
428	20240903	122200	112916420	8900	8900	8900	8900	0
429	20240903	122100	112916420	8900	8900	8900	8900	0
430	20240903	122000	112916420	8900	8880	8900	8880	101
431	20240903	121900	112019520	8880	8880	8880	8880	0
432	20240903	121800	112019520	8880	8880	8880	8880	0
433	20240903	121700	112019520	8880	8860	8880	8860	32
434	20240903	121600	111735600	8860	8860	8860	8860	0
435	20240903	121500	111735600	8860	8860	8860	8860	1
436	20240903	121400	111726740	8900	8900	8900	8900	0
437	20240903	121300	111726740	8900	8900	8900	8900	0
438	20240903	121200	111726740	8900	8900	8900	8900	0
439	20240903	121100	111726740	8900	8880	8900	8860	376
440	20240903	121000	108391850	8880	8880	8880	8880	0
441	20240903	120900	108391850	8880	8880	8880	8880	0
442	20240903	120800	108391850	8880	8890	8890	8880	279
443	20240903	120700	105913470	8890	8890	8890	8890	0
444	20240903	120600	105913470	8890	8890	8890	8890	0
445	20240903	120500	105913470	8890	8890	8890	8890	0
446	20240903	120400	105913470	8890	8890	8890	8890	16
447	20240903	120300	105771230	8960	8960	8960	8960	0
448	20240903	120200	105771230	8960	8900	8970	8900	43
449	20240903	120100	105388150	8900	8920	8920	8900	454
450	20240903	120000	101346380	8950	8950	8950	8950	0
451	20240903	115900	101346380	8950	8930	8950	8920	352
452	20240903	115800	98206250	8950	8950	8950	8950	0
453	20240903	115700	98206250	8950	8950	8950	8950	7
454	20240903	115600	98143600	8950	8950	8950	8950	0
455	20240903	115500	98143600	8950	8950	8950	8950	0
456	20240903	115400	98143600	8950	8950	8950	8950	0
457	20240903	115300	98143600	8950	8950	8950	8950	0
458	20240903	115200	98143600	8950	8950	8950	8950	47
459	20240903	115100	97722950	8950	8950	8950	8950	19
460	20240903	115000	97552900	8950	8950	8950	8950	0
461	20240903	114900	97552900	8950	8950	8950	8950	0
462	20240903	114800	97552900	8950	8950	8950	8950	0
463	20240903	114700	97552900	8950	8950	8950	8950	0
464	20240903	114600	97552900	8950	8950	8950	8950	0
465	20240903	114500	97552900	8950	8940	8950	8940	6
466	20240903	114400	97499250	8950	8950	8950	8950	0
467	20240903	114300	97499250	8950	8940	8950	8940	16
468	20240903	114200	97356190	8940	8940	8940	8940	30
469	20240903	114100	97087990	8950	8950	8950	8950	0
470	20240903	114000	97087990	8950	8950	8950	8950	0
471	20240903	113900	97087990	8950	8950	8950	8950	0
472	20240903	113800	97087990	8950	8940	8950	8940	105
473	20240903	113700	96149240	8940	8940	8940	8940	4
474	20240903	113600	96113480	8940	8940	8940	8940	7
475	20240903	113500	96050900	8950	8950	8950	8950	0
476	20240903	113400	96050900	8950	8950	8950	8950	0
477	20240903	113300	96050900	8950	8950	8950	8950	0
478	20240903	113200	96050900	8950	8950	8950	8950	0
479	20240903	113100	96050900	8950	8950	8950	8950	0
480	20240903	113000	96050900	8950	8950	8950	8950	0
481	20240903	112900	96050900	8950	8950	8950	8950	16
482	20240903	112800	95907700	8950	8950	8950	8950	0
483	20240903	112700	95907700	8950	8950	8950	8950	0
484	20240903	112600	95907700	8950	8950	8950	8950	0
485	20240903	112500	95907700	8950	8950	8950	8950	0
486	20240903	112400	95907700	8950	8950	8950	8950	10
487	20240903	112300	95818200	8950	8950	8950	8950	1
488	20240903	112200	95809250	8950	8950	8950	8950	0
489	20240903	112100	95809250	8950	8950	8950	8950	13
490	20240903	112000	95692900	8920	8920	8920	8920	4
491	20240903	111900	95657220	8920	8920	8920	8920	0
492	20240903	111800	95657220	8920	8920	8920	8920	6
493	20240903	111700	95603700	8930	8930	8930	8930	0
494	20240903	111600	95603700	8930	8930	8930	8930	19
495	20240903	111500	95434030	8950	8950	8950	8950	0
496	20240903	111400	95434030	8950	8950	8950	8950	0
497	20240903	111300	95434030	8950	8950	8950	8950	0
498	20240903	111200	95434030	8950	8950	8950	8950	0
499	20240903	111100	95434030	8950	8950	8950	8950	0
500	20240903	111000	95434030	8950	8950	8950	8950	0
501	20240903	110900	95434030	8950	8950	8950	8950	1
502	20240903	110800	95425080	8950	8950	8950	8950	0
503	20240903	110700	95425080	8950	8950	8950	8950	0
504	20240903	110600	95425080	8950	8950	8950	8950	0
505	20240903	110500	95425080	8950	8950	8950	8950	0
506	20240903	110400	95425080	8950	8950	8950	8950	0
507	20240903	110300	95425080	8950	8950	8950	8950	10
508	20240903	110200	95335580	8950	8950	8950	8950	0
509	20240903	110100	95335580	8950	8950	8950	8950	3
510	20240903	110000	95308730	8950	8950	8950	8950	0
511	20240903	105900	95308730	8950	8950	8950	8950	2
512	20240903	105800	95290830	8970	8970	8970	8970	0
513	20240903	105700	95290830	8970	8970	8970	8970	0
514	20240903	105600	95290830	8970	8970	8970	8970	0
515	20240903	105500	95290830	8970	8970	8970	8970	0
516	20240903	105400	95290830	8970	8970	8970	8970	0
517	20240903	105300	95290830	8970	8970	8970	8970	0
518	20240903	105200	95290830	8970	8970	8970	8970	0
519	20240903	105100	95290830	8970	8900	8970	8900	350
520	20240903	105000	92167740	8940	8940	8940	8940	0
521	20240903	104900	92167740	8940	8940	8940	8940	0
522	20240903	104800	92167740	8940	8940	8940	8940	0
523	20240903	104700	92167740	8940	8940	8940	8940	0
524	20240903	104600	92167740	8940	8940	8940	8940	0
525	20240903	104500	92167740	8940	8940	8940	8940	0
526	20240903	104400	92167740	8940	8940	8940	8940	0
527	20240903	104300	92167740	8940	8940	8940	8940	0
528	20240903	104200	92167740	8940	8940	8940	8940	0
529	20240903	104100	92167740	8940	8900	8940	8900	28
530	20240903	104000	91918420	8910	8920	8920	8910	239
531	20240903	103900	89788480	8940	8940	8940	8940	0
532	20240903	103800	89788480	8940	8940	8940	8940	9
533	20240903	103700	89708020	8940	8910	8940	8910	11
534	20240903	103600	89609860	8940	8940	8940	8940	1
535	20240903	103500	89600920	8910	8910	8910	8910	12
536	20240903	103400	89494000	8910	8910	8910	8910	0
537	20240903	103300	89494000	8910	8910	8910	8910	0
538	20240903	103200	89494000	8910	8910	8910	8910	0
539	20240903	103100	89494000	8910	8910	8950	8910	16
540	20240903	103000	89351400	8920	8920	8920	8920	0
541	20240903	102900	89351400	8920	8920	8920	8920	13
542	20240903	102800	89235440	8960	8930	8960	8930	17
543	20240903	102700	89083570	8960	8960	8960	8960	10
544	20240903	102600	88993970	8960	8960	8960	8960	0
545	20240903	102500	88993970	8960	8960	8960	8960	0
546	20240903	102400	88993970	8960	8960	8960	8960	0
547	20240903	102300	88993970	8960	8960	8960	8960	1
548	20240903	102200	88985010	8960	8950	8960	8950	67
549	20240903	102100	88385290	8930	8930	8930	8930	7
550	20240903	102000	88322780	8930	8920	8930	8920	12
551	20240903	101900	88215640	8920	8920	8920	8920	0
552	20240903	101800	88215640	8920	8930	8930	8920	5
553	20240903	101700	88171000	8930	8930	8930	8930	0
554	20240903	101600	88171000	8930	8930	8930	8930	0
555	20240903	101500	88171000	8930	8930	8930	8930	0
556	20240903	101400	88171000	8930	8930	8930	8930	0
557	20240903	101300	88171000	8930	8930	8930	8930	0
558	20240903	101200	88171000	8930	8930	8930	8930	1
559	20240903	101100	88162070	8970	8970	8970	8970	0
560	20240903	101000	88162070	8970	8970	8970	8970	0
561	20240903	100900	88162070	8970	8970	8970	8970	0
562	20240903	100800	88162070	8970	8970	8970	8970	0
563	20240903	100700	88162070	8970	8970	8970	8970	0
564	20240903	100600	88162070	8970	8970	8970	8970	0
565	20240903	100500	88162070	8970	8970	8970	8970	3
566	20240903	100400	88135160	8970	8970	8970	8970	0
567	20240903	100300	88135160	8970	8970	8970	8970	1
568	20240903	100200	88126190	8970	8910	8970	8910	3
569	20240903	100100	88099400	8980	8980	8980	8980	0
570	20240903	100000	88099400	8980	8950	8980	8950	5
571	20240903	095900	88054530	8980	8980	8980	8980	26
572	20240903	095800	87821050	8980	8900	8980	8870	940
573	20240903	095700	79445090	8910	8950	8950	8910	487
574	20240903	095600	75092460	8980	8980	8980	8980	1
575	20240903	095500	75083480	8980	8990	8990	8980	16
576	20240903	095400	74939650	8960	8960	8960	8960	1
577	20240903	095300	74930690	8990	8990	8990	8990	0
578	20240903	095200	74930690	8990	8980	8990	8980	19
579	20240903	095100	74760060	9000	9000	9000	9000	0
580	20240903	095000	74760060	9000	9000	9000	9000	0
581	20240903	094900	74760060	9000	9000	9000	9000	0
582	20240903	094800	74760060	9000	9000	9000	9000	3
583	20240903	094700	74733060	9000	9000	9000	9000	0
584	20240903	094600	74733060	9000	9000	9000	9000	3
585	20240903	094500	74706060	9000	9000	9000	9000	0
586	20240903	094400	74706060	9000	9000	9000	9000	0
587	20240903	094300	74706060	9000	8990	9000	8990	84
588	20240903	094200	73950360	8990	8990	8990	8990	300
589	20240903	094100	71253360	8940	9000	9020	8940	177
590	20240903	094000	69669120	8950	9000	9000	8950	267
591	20240903	093900	67276960	9000	9000	9000	9000	5
592	20240903	093800	67231960	9000	9010	9010	9000	8
593	20240903	093700	67159930	9000	9000	9000	9000	0
594	20240903	093600	67159930	9000	9000	9000	9000	5
595	20240903	093500	67114930	9000	8980	9010	8980	54
596	20240903	093400	66629350	9030	9030	9030	9030	0
597	20240903	093300	66629350	9030	9030	9030	9030	0
598	20240903	093200	66629350	9030	9030	9030	9030	0
599	20240903	093100	66629350	9030	9030	9030	9030	0
600	20240903	093000	66629350	9030	9030	9030	9030	0
601	20240903	092900	66629350	9030	9030	9030	9030	0
602	20240903	092800	66629350	9030	9030	9030	9030	5
603	20240903	092700	66584200	9030	9010	9030	9010	40
604	20240903	092600	66223490	8980	8980	8980	8980	0
605	20240903	092500	66223490	8980	8980	8980	8980	0
606	20240903	092400	66223490	8980	8980	8980	8980	10
607	20240903	092300	66133690	9020	9020	9020	9020	2
608	20240903	092200	66115650	9030	9030	9030	9030	0
609	20240903	092100	66115650	9030	9030	9030	9030	0
610	20240903	092000	66115650	9030	9030	9030	9030	0
611	20240903	091900	66115650	9030	9020	9030	9020	122
612	20240903	091800	65015190	8980	8980	8980	8980	1
613	20240903	091700	65006210	9030	9030	9030	9030	0
614	20240903	091600	65006210	9030	9030	9030	9030	0
615	20240903	091500	65006210	9030	8960	9030	8960	2
616	20240903	091400	64988220	9030	9020	9030	9020	30
617	20240903	091300	64717580	9030	9030	9030	9030	0
618	20240903	091200	64717580	9030	8970	9030	8960	233
619	20240903	091100	62628930	9030	9050	9050	9030	17
620	20240903	091000	62475120	9050	8980	9050	8980	1002
621	20240903	090900	53476180	9040	8970	9040	8970	143
622	20240903	090800	52191580	9050	9010	9050	9010	2
623	20240903	090700	52173520	9080	9080	9080	9080	56
624	20240903	090600	51665040	9080	9090	9090	9080	16
625	20240903	090500	51519610	9090	9050	9100	9040	215
626	20240903	090400	49569790	9070	8930	9070	8930	419
627	20240903	090300	45780180	9010	8930	9010	8920	264
628	20240903	090200	43414340	8990	8940	9000	8920	62
629	20240903	090100	42858280	8990	9000	9160	8880	2008
630	20240903	090000	24663420	9010	8820	9010	8820	2790