KissMeData/181710/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202600	828266500	19830	19830	19830	19830	545
3	20240903	202500	828266500	19830	19830	19830	19830	0
4	20240903	202400	828266500	19830	19830	19830	19830	0
5	20240903	202300	828266500	19830	19830	19830	19830	0
6	20240903	202200	828266500	19830	19830	19830	19830	0
7	20240903	202100	828266500	19830	19830	19830	19830	0
8	20240903	202000	828266500	19830	19830	19830	19830	0
9	20240903	201900	828266500	19830	19830	19830	19830	0
10	20240903	201800	828266500	19830	19830	19830	19830	0
11	20240903	201700	828266500	19830	19830	19830	19830	0
12	20240903	201600	828266500	19830	19830	19830	19830	0
13	20240903	201500	828266500	19830	19830	19830	19830	0
14	20240903	201400	828266500	19830	19830	19830	19830	0
15	20240903	201300	828266500	19830	19830	19830	19830	0
16	20240903	201200	828266500	19830	19830	19830	19830	0
17	20240903	201100	828266500	19830	19830	19830	19830	0
18	20240903	201000	828266500	19830	19830	19830	19830	0
19	20240903	200900	828266500	19830	19830	19830	19830	0
20	20240903	200800	828266500	19830	19830	19830	19830	0
21	20240903	200700	828266500	19830	19830	19830	19830	0
22	20240903	200600	828266500	19830	19830	19830	19830	0
23	20240903	200500	828266500	19830	19830	19830	19830	0
24	20240903	200400	828266500	19830	19830	19830	19830	0
25	20240903	200300	828266500	19830	19830	19830	19830	0
26	20240903	200200	828266500	19830	19830	19830	19830	0
27	20240903	200100	828266500	19830	19830	19830	19830	0
28	20240903	200000	828266500	19830	19830	19830	19830	0
29	20240903	195900	828266500	19830	19830	19830	19830	0
30	20240903	195800	828266500	19830	19830	19830	19830	0
31	20240903	195700	828266500	19830	19830	19830	19830	0
32	20240903	195600	828266500	19830	19830	19830	19830	545
33	20240903	195500	828266500	19830	19830	19830	19830	0
34	20240903	195400	828266500	19830	19830	19830	19830	0
35	20240903	195300	828266500	19830	19830	19830	19830	0
36	20240903	195200	828266500	19830	19830	19830	19830	0
37	20240903	195100	828266500	19830	19830	19830	19830	0
38	20240903	195000	828266500	19830	19830	19830	19830	0
39	20240903	194900	828266500	19830	19830	19830	19830	0
40	20240903	194800	828266500	19830	19830	19830	19830	0
41	20240903	194700	828266500	19830	19830	19830	19830	0
42	20240903	194600	828266500	19830	19830	19830	19830	0
43	20240903	194500	828266500	19830	19830	19830	19830	0
44	20240903	194400	828266500	19830	19830	19830	19830	0
45	20240903	194300	828266500	19830	19830	19830	19830	0
46	20240903	194200	828266500	19830	19830	19830	19830	0
47	20240903	194100	828266500	19830	19830	19830	19830	0
48	20240903	194000	828266500	19830	19830	19830	19830	0
49	20240903	193900	828266500	19830	19830	19830	19830	0
50	20240903	193800	828266500	19830	19830	19830	19830	0
51	20240903	193700	828266500	19830	19830	19830	19830	0
52	20240903	193600	828266500	19830	19830	19830	19830	0
53	20240903	193500	828266500	19830	19830	19830	19830	0
54	20240903	193400	828266500	19830	19830	19830	19830	0
55	20240903	193300	828266500	19830	19830	19830	19830	0
56	20240903	193200	828266500	19830	19830	19830	19830	0
57	20240903	193100	828266500	19830	19830	19830	19830	0
58	20240903	193000	828266500	19830	19830	19830	19830	0
59	20240903	192900	828266500	19830	19830	19830	19830	0
60	20240903	192800	828266500	19830	19830	19830	19830	0
61	20240903	192700	828266500	19830	19830	19830	19830	0
62	20240903	192600	828266500	19830	19830	19830	19830	545
63	20240903	192500	828266500	19830	19830	19830	19830	0
64	20240903	192400	828266500	19830	19830	19830	19830	0
65	20240903	192300	828266500	19830	19830	19830	19830	0
66	20240903	192200	828266500	19830	19830	19830	19830	0
67	20240903	192100	828266500	19830	19830	19830	19830	0
68	20240903	192000	828266500	19830	19830	19830	19830	0
69	20240903	191900	828266500	19830	19830	19830	19830	0
70	20240903	191800	828266500	19830	19830	19830	19830	0
71	20240903	191700	828266500	19830	19830	19830	19830	0
72	20240903	191600	828266500	19830	19830	19830	19830	0
73	20240903	191500	828266500	19830	19830	19830	19830	0
74	20240903	191400	828266500	19830	19830	19830	19830	0
75	20240903	191300	828266500	19830	19830	19830	19830	0
76	20240903	191200	828266500	19830	19830	19830	19830	0
77	20240903	191100	828266500	19830	19830	19830	19830	0
78	20240903	191000	828266500	19830	19830	19830	19830	0
79	20240903	190900	828266500	19830	19830	19830	19830	0
80	20240903	190800	828266500	19830	19830	19830	19830	0
81	20240903	190700	828266500	19830	19830	19830	19830	0
82	20240903	190600	828266500	19830	19830	19830	19830	0
83	20240903	190500	828266500	19830	19830	19830	19830	0
84	20240903	190400	828266500	19830	19830	19830	19830	0
85	20240903	190300	828266500	19830	19830	19830	19830	0
86	20240903	190200	828266500	19830	19830	19830	19830	0
87	20240903	190100	828266500	19830	19830	19830	19830	0
88	20240903	190000	828266500	19830	19830	19830	19830	0
89	20240903	185900	828266500	19830	19830	19830	19830	0
90	20240903	185800	828266500	19830	19830	19830	19830	0
91	20240903	185700	828266500	19830	19830	19830	19830	0
92	20240903	185600	828266500	19830	19830	19830	19830	545
93	20240903	185500	828266500	19830	19830	19830	19830	0
94	20240903	185400	828266500	19830	19830	19830	19830	0
95	20240903	185300	828266500	19830	19830	19830	19830	0
96	20240903	185200	828266500	19830	19830	19830	19830	0
97	20240903	185100	828266500	19830	19830	19830	19830	0
98	20240903	185000	828266500	19830	19830	19830	19830	0
99	20240903	184900	828266500	19830	19830	19830	19830	0
100	20240903	184800	828266500	19830	19830	19830	19830	0
101	20240903	184700	828266500	19830	19830	19830	19830	0
102	20240903	184600	828266500	19830	19830	19830	19830	0
103	20240903	184500	828266500	19830	19830	19830	19830	0
104	20240903	184400	828266500	19830	19830	19830	19830	0
105	20240903	184300	828266500	19830	19830	19830	19830	0
106	20240903	184200	828266500	19830	19830	19830	19830	0
107	20240903	184100	828266500	19830	19830	19830	19830	0
108	20240903	184000	828266500	19830	19830	19830	19830	0
109	20240903	183900	828266500	19830	19830	19830	19830	0
110	20240903	183800	828266500	19830	19830	19830	19830	0
111	20240903	183700	828266500	19830	19830	19830	19830	0
112	20240903	183600	828266500	19830	19830	19830	19830	0
113	20240903	183500	828266500	19830	19830	19830	19830	0
114	20240903	183400	828266500	19830	19830	19830	19830	0
115	20240903	183300	828266500	19830	19830	19830	19830	0
116	20240903	183200	828266500	19830	19830	19830	19830	0
117	20240903	183100	828266500	19830	19830	19830	19830	0
118	20240903	183000	828266500	19830	19830	19830	19830	0
119	20240903	182900	828266500	19830	19830	19830	19830	0
120	20240903	182800	828266500	19830	19830	19830	19830	0
121	20240903	182700	828266500	19830	19830	19830	19830	0
122	20240903	182600	828266500	19830	19830	19830	19830	545
123	20240903	182500	828266500	19830	19830	19830	19830	0
124	20240903	182400	828266500	19830	19830	19830	19830	0
125	20240903	182300	828266500	19830	19830	19830	19830	0
126	20240903	182200	828266500	19830	19830	19830	19830	0
127	20240903	182100	828266500	19830	19830	19830	19830	0
128	20240903	182000	828266500	19830	19830	19830	19830	0
129	20240903	181900	828266500	19830	19830	19830	19830	0
130	20240903	181800	828266500	19830	19830	19830	19830	0
131	20240903	181700	828266500	19830	19830	19830	19830	0
132	20240903	181600	828266500	19830	19830	19830	19830	0
133	20240903	181500	828266500	19830	19830	19830	19830	0
134	20240903	181400	828266500	19830	19830	19830	19830	0
135	20240903	181300	828266500	19830	19830	19830	19830	0
136	20240903	181200	828266500	19830	19830	19830	19830	0
137	20240903	181100	828266500	19830	19830	19830	19830	0
138	20240903	181000	828266500	19830	19830	19830	19830	0
139	20240903	180900	828266500	19830	19830	19830	19830	0
140	20240903	180800	828266500	19830	19830	19830	19830	0
141	20240903	180700	828266500	19830	19830	19830	19830	0
142	20240903	180600	828266500	19830	19830	19830	19830	0
143	20240903	180500	828266500	19830	19830	19830	19830	0
144	20240903	180400	828266500	19830	19830	19830	19830	0
145	20240903	180300	828266500	19830	19830	19830	19830	0
146	20240903	180200	828266500	19830	19830	19830	19830	0
147	20240903	180100	828266500	19830	19830	19830	19830	0
148	20240903	180000	828266500	19830	19830	19830	19830	0
149	20240903	175900	828266500	19830	19830	19830	19830	0
150	20240903	175800	828266500	19830	19830	19830	19830	0
151	20240903	175700	828266500	19830	19830	19830	19830	0
152	20240903	175600	828266500	19830	19830	19830	19830	545
153	20240903	175500	828266500	19830	19830	19830	19830	0
154	20240903	175400	828266500	19830	19830	19830	19830	0
155	20240903	175300	828266500	19830	19830	19830	19830	0
156	20240903	175200	828266500	19830	19830	19830	19830	0
157	20240903	175100	828266500	19830	19830	19830	19830	0
158	20240903	175000	828266500	19830	19830	19830	19830	0
159	20240903	174900	828266500	19830	19830	19830	19830	0
160	20240903	174800	828266500	19830	19830	19830	19830	0
161	20240903	174700	828266500	19830	19830	19830	19830	0
162	20240903	174600	828266500	19830	19830	19830	19830	0
163	20240903	174500	828266500	19830	19830	19830	19830	0
164	20240903	174400	828266500	19830	19830	19830	19830	0
165	20240903	174300	828266500	19830	19830	19830	19830	0
166	20240903	174200	828266500	19830	19830	19830	19830	0
167	20240903	174100	828266500	19830	19830	19830	19830	0
168	20240903	174000	828266500	19830	19830	19830	19830	0
169	20240903	173900	828266500	19830	19830	19830	19830	0
170	20240903	173800	828266500	19830	19830	19830	19830	0
171	20240903	173700	828266500	19830	19830	19830	19830	0
172	20240903	173600	828266500	19830	19830	19830	19830	0
173	20240903	173500	828266500	19830	19830	19830	19830	0
174	20240903	173400	828266500	19830	19830	19830	19830	0
175	20240903	173300	828266500	19830	19830	19830	19830	0
176	20240903	173200	828266500	19830	19830	19830	19830	0
177	20240903	173100	828266500	19830	19830	19830	19830	0
178	20240903	173000	828266500	19830	19830	19830	19830	0
179	20240903	172900	828266500	19830	19830	19830	19830	0
180	20240903	172800	828266500	19830	19830	19830	19830	0
181	20240903	172700	828266500	19830	19830	19830	19830	0
182	20240903	172600	828266500	19830	19830	19830	19830	545
183	20240903	172500	828266500	19830	19830	19830	19830	0
184	20240903	172400	828266500	19830	19830	19830	19830	0
185	20240903	172300	828266500	19830	19830	19830	19830	0
186	20240903	172200	828266500	19830	19830	19830	19830	0
187	20240903	172100	828266500	19830	19830	19830	19830	0
188	20240903	172000	828266500	19830	19830	19830	19830	0
189	20240903	171900	828266500	19830	19830	19830	19830	0
190	20240903	171800	828266500	19830	19830	19830	19830	0
191	20240903	171700	828266500	19830	19830	19830	19830	0
192	20240903	171600	828266500	19830	19830	19830	19830	0
193	20240903	171500	828266500	19830	19830	19830	19830	0
194	20240903	171400	828266500	19830	19830	19830	19830	0
195	20240903	171300	828266500	19830	19830	19830	19830	0
196	20240903	171200	828266500	19830	19830	19830	19830	0
197	20240903	171100	828266500	19830	19830	19830	19830	0
198	20240903	171000	828266500	19830	19830	19830	19830	0
199	20240903	170900	828266500	19830	19830	19830	19830	0
200	20240903	170800	828266500	19830	19830	19830	19830	0
201	20240903	170700	828266500	19830	19830	19830	19830	0
202	20240903	170600	828266500	19830	19830	19830	19830	0
203	20240903	170500	828266500	19830	19830	19830	19830	0
204	20240903	170400	828266500	19830	19830	19830	19830	0
205	20240903	170300	828266500	19830	19830	19830	19830	0
206	20240903	170200	828266500	19830	19830	19830	19830	0
207	20240903	170100	828266500	19830	19830	19830	19830	0
208	20240903	170000	828266500	19830	19830	19830	19830	0
209	20240903	165900	828266500	19830	19830	19830	19830	0
210	20240903	165800	828266500	19830	19830	19830	19830	0
211	20240903	165700	828266500	19830	19830	19830	19830	0
212	20240903	165600	828266500	19830	19830	19830	19830	545
213	20240903	165500	828266500	19830	19830	19830	19830	0
214	20240903	165400	828266500	19830	19830	19830	19830	0
215	20240903	165300	828266500	19830	19830	19830	19830	0
216	20240903	165200	828266500	19830	19830	19830	19830	0
217	20240903	165100	828266500	19830	19830	19830	19830	0
218	20240903	165000	828266500	19830	19830	19830	19830	0
219	20240903	164900	828266500	19830	19830	19830	19830	0
220	20240903	164800	828266500	19830	19830	19830	19830	0
221	20240903	164700	828266500	19830	19830	19830	19830	0
222	20240903	164600	828266500	19830	19830	19830	19830	0
223	20240903	164500	828266500	19830	19830	19830	19830	0
224	20240903	164400	828266500	19830	19830	19830	19830	0
225	20240903	164300	828266500	19830	19830	19830	19830	0
226	20240903	164200	828266500	19830	19830	19830	19830	0
227	20240903	164100	828266500	19830	19830	19830	19830	0
228	20240903	164000	828266500	19830	19830	19830	19830	0
229	20240903	163900	828266500	19830	19830	19830	19830	0
230	20240903	163800	828266500	19830	19830	19830	19830	0
231	20240903	163700	828266500	19830	19830	19830	19830	0
232	20240903	163600	828266500	19830	19830	19830	19830	0
233	20240903	163500	828266500	19830	19830	19830	19830	0
234	20240903	163400	828266500	19830	19830	19830	19830	0
235	20240903	163300	828266500	19830	19830	19830	19830	0
236	20240903	163200	828266500	19830	19830	19830	19830	0
237	20240903	163100	828266500	19830	19830	19830	19830	0
238	20240903	163000	828266500	19830	19830	19830	19830	0
239	20240903	162900	828266500	19830	19830	19830	19830	0
240	20240903	162800	828266500	19830	19830	19830	19830	0
241	20240903	162700	828266500	19830	19830	19830	19830	0
242	20240903	162600	828266500	19830	19830	19830	19830	545
243	20240903	162500	828266500	19830	19830	19830	19830	0
244	20240903	162400	828266500	19830	19830	19830	19830	0
245	20240903	162300	828266500	19830	19830	19830	19830	0
246	20240903	162200	828266500	19830	19830	19830	19830	0
247	20240903	162100	828266500	19830	19830	19830	19830	0
248	20240903	162000	828266500	19830	19830	19830	19830	0
249	20240903	161900	828266500	19830	19830	19830	19830	0
250	20240903	161800	828266500	19830	19830	19830	19830	0
251	20240903	161700	828266500	19830	19830	19830	19830	0
252	20240903	161600	828266500	19830	19830	19830	19830	0
253	20240903	161500	828266500	19830	19830	19830	19830	0
254	20240903	161400	828266500	19830	19830	19830	19830	0
255	20240903	161300	828266500	19830	19830	19830	19830	0
256	20240903	161200	828266500	19830	19830	19830	19830	0
257	20240903	161100	828266500	19830	19830	19830	19830	0
258	20240903	161000	828266500	19830	19830	19830	19830	0
259	20240903	160900	828266500	19830	19830	19830	19830	0
260	20240903	160800	828266500	19830	19830	19830	19830	0
261	20240903	160700	828266500	19830	19830	19830	19830	0
262	20240903	160600	828266500	19830	19830	19830	19830	0
263	20240903	160500	828266500	19830	19830	19830	19830	0
264	20240903	160400	828266500	19830	19830	19830	19830	0
265	20240903	160300	828266500	19830	19830	19830	19830	0
266	20240903	160200	828266500	19830	19830	19830	19830	0
267	20240903	160100	828266500	19830	19830	19830	19830	0
268	20240903	160000	828266500	19830	19830	19830	19830	0
269	20240903	155900	828266500	19830	19830	19830	19830	0
270	20240903	155800	828266500	19830	19830	19830	19830	0
271	20240903	155700	828266500	19830	19830	19830	19830	0
272	20240903	155600	828266500	19830	19830	19830	19830	545
273	20240903	155500	828266500	19830	19830	19830	19830	0
274	20240903	155400	828266500	19830	19830	19830	19830	0
275	20240903	155300	828266500	19830	19830	19830	19830	0
276	20240903	155200	828266500	19830	19830	19830	19830	0
277	20240903	155100	828266500	19830	19830	19830	19830	0
278	20240903	155000	828266500	19830	19830	19830	19830	0
279	20240903	154900	828266500	19830	19830	19830	19830	0
280	20240903	154800	828266500	19830	19830	19830	19830	0
281	20240903	154700	828266500	19830	19830	19830	19830	0
282	20240903	154600	828266500	19830	19830	19830	19830	0
283	20240903	154500	828266500	19830	19830	19830	19830	0
284	20240903	154400	828266500	19830	19830	19830	19830	0
285	20240903	154300	828266500	19830	19830	19830	19830	0
286	20240903	154200	828266500	19830	19830	19830	19830	0
287	20240903	154100	828266500	19830	19830	19830	19830	0
288	20240903	154000	828266500	19830	19830	19830	19830	0
289	20240903	153900	828266500	19830	19830	19830	19830	0
290	20240903	153800	828266500	19830	19830	19830	19830	0
291	20240903	153700	828266500	19830	19830	19830	19830	0
292	20240903	153600	828266500	19830	19830	19830	19830	0
293	20240903	153500	828266500	19830	19830	19830	19830	0
294	20240903	153400	828266500	19830	19830	19830	19830	0
295	20240903	153300	828266500	19830	19830	19830	19830	0
296	20240903	153200	828266500	19830	19830	19830	19830	0
297	20240903	153100	828266500	19830	19830	19830	19830	0
298	20240903	153000	828266500	19830	19830	19830	19830	545
299	20240903	152900	817459150	19850	19850	19850	19850	0
300	20240903	152800	817459150	19850	19850	19850	19850	0
301	20240903	152700	817459150	19850	19850	19850	19850	0
302	20240903	152600	817459150	19850	19850	19850	19850	0
303	20240903	152500	817459150	19850	19850	19850	19850	0
304	20240903	152400	817459150	19850	19850	19850	19850	0
305	20240903	152300	817459150	19850	19850	19850	19850	0
306	20240903	152200	817459150	19850	19850	19850	19850	0
307	20240903	152100	817459150	19850	19850	19850	19850	0
308	20240903	152000	817459150	19850	19850	19850	19850	0
309	20240903	151900	817459150	19850	19850	19850	19840	142
310	20240903	151800	814640570	19850	19840	19850	19840	46
311	20240903	151700	813727900	19850	19850	19850	19850	1
312	20240903	151600	813708050	19850	19840	19850	19840	12
313	20240903	151500	813469960	19850	19850	19850	19850	1
314	20240903	151400	813450110	19830	19830	19830	19830	13
315	20240903	151300	813192320	19830	19830	19850	19830	26
316	20240903	151200	812676720	19830	19840	19840	19830	41
317	20240903	151100	811863400	19850	19840	19850	19840	34
318	20240903	151000	811188830	19840	19840	19850	19840	289
319	20240903	150900	805455060	19840	19850	19850	19840	611
320	20240903	150800	793328300	19870	19850	19870	19850	14
321	20240903	150700	793050380	19850	19850	19850	19850	26
322	20240903	150600	792534280	19850	19850	19850	19850	25
323	20240903	150500	792038030	19850	19850	19850	19850	13
324	20240903	150400	791779980	19850	19850	19850	19850	25
325	20240903	150300	791283730	19850	19860	19860	19850	26
326	20240903	150200	790767500	19870	19860	19870	19860	392
327	20240903	150100	782982360	19860	19860	19870	19860	30
328	20240903	150000	782386520	19860	19860	19860	19860	25
329	20240903	145900	781890020	19870	19860	19870	19860	33
330	20240903	145800	781234440	19860	19860	19870	19860	27
331	20240903	145700	780698200	19860	19860	19860	19860	46
332	20240903	145600	779784640	19870	19870	19870	19850	238
333	20240903	145500	775055860	19850	19860	19860	19850	550
334	20240903	145400	764133120	19860	19860	19860	19860	25
335	20240903	145300	763636620	19860	19860	19860	19860	13
336	20240903	145200	763378440	19870	19860	19870	19860	26
337	20240903	145100	762862070	19860	19860	19860	19860	126
338	20240903	145000	760359710	19870	19850	19870	19850	14
339	20240903	144900	760081770	19850	19870	19870	19850	28
340	20240903	144800	759525950	19850	19850	19850	19850	25
341	20240903	144700	759029700	19860	19850	19860	19850	19
342	20240903	144600	758652530	19840	19840	19840	19840	225
343	20240903	144500	754188530	19840	19840	19840	19840	15
344	20240903	144400	753890930	19840	19840	19840	19840	121
345	20240903	144300	751490290	19840	19840	19850	19840	28
346	20240903	144200	750934750	19840	19840	19840	19840	12
347	20240903	144100	750696670	19840	19840	19850	19840	27
348	20240903	144000	750160980	19850	19830	19850	19830	27
349	20240903	143900	749625530	19830	19880	19880	19830	207
350	20240903	143800	745515140	19900	19830	19900	19830	18
351	20240903	143700	745157940	19830	19830	19850	19830	28
352	20240903	143600	744602660	19830	19830	19830	19830	13
353	20240903	143500	744344870	19830	19830	19830	19830	25
354	20240903	143400	743849120	19830	19830	19840	19830	405
355	20240903	143300	735814170	19840	19830	19840	19830	17
356	20240903	143200	735477030	19830	19850	19850	19830	625
357	20240903	143100	723077150	19840	19840	19850	19840	31
358	20240903	143000	722462060	19840	19840	19840	19840	58
359	20240903	142900	721311340	19840	19840	19840	19840	25
360	20240903	142800	720815340	19840	19840	19840	19840	78
361	20240903	142700	719267820	19840	19850	19850	19840	813
362	20240903	142600	703130630	19850	19850	19850	19850	49
363	20240903	142500	702157980	19860	19880	19880	19860	654
364	20240903	142400	689167860	19880	19890	19910	19880	421
365	20240903	142300	680795150	19890	19910	19910	19890	1327
366	20240903	142200	654378830	19910	19910	19910	19910	25
367	20240903	142100	653881080	19910	19910	19910	19910	23
368	20240903	142000	653423150	19910	19910	19930	19910	27
369	20240903	141900	652885560	19910	19910	19910	19910	25
370	20240903	141800	652387810	19910	19910	19930	19910	28
371	20240903	141700	651830230	19910	19930	19930	19910	528
372	20240903	141600	641307910	19950	19910	19950	19910	232
373	20240903	141500	636684370	19910	19910	19920	19910	26
374	20240903	141400	636166690	19910	19910	19910	19910	14
375	20240903	141300	635887950	19900	19900	19900	19900	0
376	20240903	141200	635887950	19900	19900	19900	19900	10
377	20240903	141100	635688950	19910	19910	19910	19910	0
378	20240903	141000	635688950	19910	19910	19910	19910	1
379	20240903	140900	635669040	19900	19860	19950	19860	18
380	20240903	140800	635311030	19860	19880	19890	19860	351
381	20240903	140700	628335130	19860	19870	19870	19860	98
382	20240903	140600	626387950	19860	19860	19880	19860	206
383	20240903	140500	622292950	19850	19850	19850	19850	0
384	20240903	140400	622292950	19850	19850	19850	19850	0
385	20240903	140300	622292950	19850	19850	19850	19850	10
386	20240903	140200	622094450	19870	19870	19870	19850	217
387	20240903	140100	617786430	19930	19940	19940	19920	424
388	20240903	140000	609337710	19950	19940	19950	19940	29
389	20240903	135900	608759260	19950	19960	19960	19940	153
390	20240903	135800	605706820	19950	19950	19950	19950	0
391	20240903	135700	605706820	19950	19950	19950	19950	51
392	20240903	135600	604689370	19960	19960	19960	19960	1
393	20240903	135500	604669410	19960	19960	19960	19960	0
394	20240903	135400	604669410	19960	19960	19960	19960	99
395	20240903	135300	602693370	19960	19960	19960	19960	1
396	20240903	135200	602673410	19950	19970	19970	19950	237
397	20240903	135100	597943360	19970	19970	19980	19970	101
398	20240903	135000	595925890	19980	19980	19980	19980	50
399	20240903	134900	594926890	19980	19980	19980	19980	50
400	20240903	134800	593927890	19960	19960	19960	19960	10
401	20240903	134700	593728290	19970	19970	19970	19970	50
402	20240903	134600	592729790	19970	19970	19970	19970	50
403	20240903	134500	591731290	19970	19960	19970	19960	61
404	20240903	134400	590513230	19970	19970	19970	19970	50
405	20240903	134300	589514730	19970	19970	19970	19970	50
406	20240903	134200	588516230	19970	19960	19970	19960	60
407	20240903	134100	587318130	19970	19970	19970	19970	101
408	20240903	134000	585301160	19980	19980	19980	19980	0
409	20240903	133900	585301160	19980	19970	19980	19970	191
410	20240903	133800	581485230	19980	19970	19980	19970	95
411	20240903	133700	579587580	19970	19970	19970	19970	32
412	20240903	133600	578948540	19970	19950	19970	19950	46
413	20240903	133500	578030120	19960	19960	19960	19960	100
414	20240903	133400	576034120	19960	19960	19960	19960	50
415	20240903	133300	575036120	19960	19950	19960	19950	60
416	20240903	133200	573838620	19960	19960	19960	19960	50
417	20240903	133100	572840620	19960	19960	19960	19960	50
418	20240903	133000	571842620	19960	19950	19960	19950	60
419	20240903	132900	570645120	19960	19960	19960	19960	50
420	20240903	132800	569647120	19960	19960	19960	19960	50
421	20240903	132700	568649120	19950	19950	19960	19950	70
422	20240903	132600	567252120	19940	19940	19940	19940	0
423	20240903	132500	567252120	19940	19950	19950	19940	77
424	20240903	132400	565716390	19960	19960	19970	19960	71
425	20240903	132300	564298730	19960	19970	19970	19960	62
426	20240903	132200	563060710	19970	19960	19970	19960	62
427	20240903	132100	561822690	19960	19950	19960	19950	222
428	20240903	132000	557392660	19960	19960	19960	19960	50
429	20240903	131900	556394660	19950	19950	19950	19950	0
430	20240903	131800	556394660	19950	19960	19960	19950	321
431	20240903	131700	549988260	19960	19960	19960	19960	0
432	20240903	131600	549988260	19960	19960	19960	19960	0
433	20240903	131500	549988260	19960	19960	19960	19960	10
434	20240903	131400	549788660	19970	19970	19970	19970	0
435	20240903	131300	549788660	19970	19970	19970	19970	0
436	20240903	131200	549788660	19970	19960	19970	19960	60
437	20240903	131100	548590560	19970	19970	19970	19970	50
438	20240903	131000	547592060	19970	19970	19970	19970	50
439	20240903	130900	546593560	19970	19960	19970	19960	62
440	20240903	130800	545355520	19970	19970	19970	19970	50
441	20240903	130700	544357020	19970	19970	19970	19970	50
442	20240903	130600	543358520	19960	19960	19960	19960	10
443	20240903	130500	543158920	19970	19970	19970	19970	50
444	20240903	130400	542160420	19970	19960	19970	19960	56
445	20240903	130300	541042150	19970	19960	19970	19960	60
446	20240903	130200	539844050	19970	19970	19970	19970	50
447	20240903	130100	538845550	19970	19970	19970	19970	1
448	20240903	130000	538825580	19960	19950	19970	19950	62
449	20240903	125900	537588140	19960	19960	19960	19950	466
450	20240903	125800	528290930	19970	19960	19970	19960	57
451	20240903	125700	527152690	19970	19970	19980	19960	566
452	20240903	125600	515852180	19970	19980	19980	19970	636
453	20240903	125500	503145040	19970	19980	19980	19970	51
454	20240903	125400	502126560	19970	19970	19970	19950	319
455	20240903	125300	495756900	19980	19970	19980	19970	115
456	20240903	125200	493459350	19980	19970	19990	19970	2388
457	20240903	125100	445729040	19960	19940	19960	19940	11
458	20240903	125000	445509680	19960	19970	19970	19950	59
459	20240903	124900	444331550	19970	19940	19970	19940	366
460	20240903	124800	437025780	19950	19950	19970	19950	126
461	20240903	124700	434510620	19970	19960	19970	19960	593
462	20240903	124600	422671690	19950	19950	19950	19950	30
463	20240903	124500	422073190	19940	19930	19940	19930	90
464	20240903	124400	420278990	19940	19940	19940	19940	50
465	20240903	124300	419281990	19930	19930	19930	19930	15
466	20240903	124200	418983040	19940	19930	19950	19930	62
467	20240903	124100	417746850	19940	19940	19940	19940	50
468	20240903	124000	416749850	19940	19940	19940	19940	50
469	20240903	123900	415752850	19930	19920	19930	19920	35
470	20240903	123800	415055400	19920	19920	19920	19920	20
471	20240903	123700	414657000	19920	19910	19920	19910	55
472	20240903	123600	413561450	19900	19900	19900	19900	10
473	20240903	123500	413362450	19910	19920	19920	19910	90
474	20240903	123400	411570050	19920	19920	19920	19920	50
475	20240903	123300	410574050	19920	19910	19920	19910	60
476	20240903	123200	409378950	19920	19920	19920	19920	2
477	20240903	123100	409339110	19900	19900	19900	19900	3
478	20240903	123000	409279410	19890	19880	19890	19880	25
479	20240903	122900	408782260	19890	19890	19890	19890	149
480	20240903	122800	405818650	19890	19890	19890	19890	1
481	20240903	122700	405798760	19900	19910	19910	19900	139
482	20240903	122600	403032160	19920	19920	19920	19920	50
483	20240903	122500	402036160	19910	19910	19910	19910	0
484	20240903	122400	402036160	19910	19920	19920	19910	113
485	20240903	122300	399785700	19930	19920	19930	19920	87
486	20240903	122200	398052160	19930	19940	19940	19930	97
487	20240903	122100	396118440	19940	19940	19950	19940	83
488	20240903	122000	394462920	19940	19940	19940	19940	18
489	20240903	121900	394104000	19940	19940	19940	19940	50
490	20240903	121800	393107000	19930	19930	19930	19930	10
491	20240903	121700	392907700	19930	19930	19930	19930	44
492	20240903	121600	392030780	19910	19910	19910	19910	0
493	20240903	121500	392030780	19910	19910	19910	19910	50
494	20240903	121400	391035280	19920	19920	19920	19920	1
495	20240903	121300	391015360	19900	19930	19930	19900	141
496	20240903	121200	388206760	19930	19920	19930	19920	60
497	20240903	121100	387011060	19930	19930	19930	19930	50
498	20240903	121000	386014560	19920	19920	19920	19920	0
499	20240903	120900	386014560	19920	19920	19920	19920	50
500	20240903	120800	385018560	19920	19920	19920	19920	51
501	20240903	120700	384002640	19930	19930	19930	19930	52
502	20240903	120600	382966280	19920	19920	19920	19920	91
503	20240903	120500	381153560	19920	19920	19920	19920	9
504	20240903	120400	380974280	19920	19920	19920	19920	50
505	20240903	120300	379978280	19920	19910	19920	19910	60
506	20240903	120200	378783180	19900	19900	19900	19900	0
507	20240903	120100	378783180	19900	19910	19910	19900	78
508	20240903	120000	377230580	19920	19910	19920	19910	60
509	20240903	115900	376035480	19900	19900	19900	19900	0
510	20240903	115800	376035480	19900	19940	19940	19900	163
511	20240903	115700	372788580	19930	19920	19930	19920	60
512	20240903	115600	371592880	19910	19910	19910	19910	0
513	20240903	115500	371592880	19910	19920	19920	19910	94
514	20240903	115400	369720840	19920	19920	19920	19920	50
515	20240903	115300	368724840	19910	19910	19910	19910	0
516	20240903	115200	368724840	19910	19910	19910	19910	6
517	20240903	115100	368605380	19900	19910	19910	19900	46
518	20240903	115000	367689930	19920	19920	19920	19920	0
519	20240903	114900	367689930	19920	19920	19920	19920	50
520	20240903	114800	366693930	19910	19920	19920	19910	149
521	20240903	114700	363726350	19920	19920	19920	19920	1
522	20240903	114600	363706430	19910	19920	19920	19910	80
523	20240903	114500	362113130	19910	19910	19910	19910	11
524	20240903	114400	361894120	19920	19930	19930	19920	90
525	20240903	114300	360100820	19930	19930	19930	19930	50
526	20240903	114200	359104320	19930	19920	19930	19920	60
527	20240903	114100	357908620	19930	19930	19930	19930	50
528	20240903	114000	356912120	19930	19930	19930	19930	50
529	20240903	113900	355915620	19910	19910	19910	19910	10
530	20240903	113800	355716520	19920	19920	19920	19920	50
531	20240903	113700	354720520	19910	19910	19910	19910	0
532	20240903	113600	354720520	19910	19900	19910	19900	60
533	20240903	113500	353526020	19900	19900	19900	19900	1
534	20240903	113400	353506120	19920	19900	19920	19900	15
535	20240903	113300	353207470	19870	19840	19880	19840	26
536	20240903	113200	352691150	19840	19840	19840	19840	359
537	20240903	113100	345568590	19860	19970	19970	19860	924
538	20240903	113000	327167300	19990	19970	19990	19970	134
539	20240903	112900	324489620	19980	19970	19980	19970	101
540	20240903	112800	322471650	19970	19980	19980	19970	60
541	20240903	112700	321272950	19980	19970	19980	19970	60
542	20240903	112600	320074250	19970	19970	19970	19970	56
543	20240903	112500	318955930	19960	19960	19960	19960	35
544	20240903	112400	318257330	19950	19940	19950	19940	45
545	20240903	112300	317359680	19940	19930	19940	19930	70
546	20240903	112200	315964230	19920	19920	19920	19920	38
547	20240903	112100	315207270	19900	19910	19910	19900	87
548	20240903	112000	313475460	19900	19900	19900	19900	2
549	20240903	111900	313435660	19900	19910	19920	19900	102
550	20240903	111800	311404850	19900	19900	19930	19900	231
551	20240903	111700	306807410	19910	19910	19910	19910	50
552	20240903	111600	305811910	19900	19900	19900	19900	51
553	20240903	111500	304797010	19900	19920	19930	19900	330
554	20240903	111400	298225910	19920	19930	19930	19920	60
555	20240903	111300	297030210	19930	19940	19940	19930	153
556	20240903	111200	293980410	19950	19960	19970	19950	205
557	20240903	111100	289889090	19960	19960	19960	19960	124
558	20240903	111000	287414050	19970	19970	19970	19960	309
559	20240903	110900	281243420	19980	19990	20000	19980	234
560	20240903	110800	276566470	19990	20000	20000	19990	51
561	20240903	110700	275546480	20000	20000	20000	19990	111
562	20240903	110600	273326590	19990	19990	20000	19990	98
563	20240903	110500	271367070	20000	20000	20000	20000	50
564	20240903	110400	270367070	20000	20000	20000	19990	148
565	20240903	110300	267407550	19990	19990	20000	19990	64
566	20240903	110200	266127690	20000	20000	20000	20000	50
567	20240903	110100	265127690	20000	20000	20000	20000	101
568	20240903	110000	263107690	19990	19980	19990	19980	22
569	20240903	105900	262668010	19990	19990	19990	19990	50
570	20240903	105800	261668510	19990	19990	19990	19990	100
571	20240903	105700	259669510	19990	19980	19990	19980	60
572	20240903	105600	258470210	19990	19990	19990	19990	50
573	20240903	105500	257470710	19990	19990	19990	19980	150
574	20240903	105400	254472710	19990	19980	19990	19980	60
575	20240903	105300	253273410	19990	19990	19990	19990	100
576	20240903	105200	251274410	19990	19990	19990	19990	50
577	20240903	105100	250274910	19990	19990	19990	19990	51
578	20240903	105000	249255420	20000	20000	20000	20000	103
579	20240903	104900	247195420	20000	19990	20000	19990	144
580	20240903	104800	244315440	19990	19980	20050	19980	619
581	20240903	104700	231935610	19990	19990	19990	19990	292
582	20240903	104600	226098530	19990	19990	19990	19990	50
583	20240903	104500	225099030	19990	19980	19990	19980	60
584	20240903	104400	223899730	19980	19990	19990	19980	151
585	20240903	104300	220881750	19980	19990	19990	19980	51
586	20240903	104200	219862270	19980	19980	19990	19980	70
587	20240903	104100	218463170	19980	19980	19980	19980	68
588	20240903	104000	217104530	19980	19990	19990	19980	66
589	20240903	103900	215785200	19980	19960	19980	19960	630
590	20240903	103800	203201130	19960	19970	19970	19960	120
591	20240903	103700	200805430	19970	19970	19970	19970	50
592	20240903	103600	199806930	19970	19960	19970	19960	111
593	20240903	103500	197590370	19970	19970	19970	19970	50
594	20240903	103400	196591870	19970	19970	19970	19970	51
595	20240903	103300	195573400	19970	19960	19970	19960	161
596	20240903	103200	192358330	19970	19970	19970	19970	50
597	20240903	103100	191359830	19970	19960	19970	19960	60
598	20240903	103000	190161730	19970	19960	19970	19960	173
599	20240903	102900	186707140	19970	19970	19970	19970	50
600	20240903	102800	185708640	19970	19960	19980	19960	192
601	20240903	102700	181874880	19960	19950	19960	19950	177
602	20240903	102600	178342060	19960	19960	19960	19960	24
603	20240903	102500	177863020	19960	19950	19960	19950	74
604	20240903	102400	176386660	19950	19900	19950	19900	137
605	20240903	102300	173656240	19940	19910	19940	19910	115
606	20240903	102200	171365000	19910	19890	19910	19890	526
607	20240903	102100	160896270	19880	19890	19890	19880	99
608	20240903	102000	158927590	19890	19870	19890	19870	30
609	20240903	101900	158331140	19860	19850	19860	19850	51
610	20240903	101800	157318780	19830	19800	19830	19800	23
611	20240903	101700	156862990	19820	19820	19820	19820	5
612	20240903	101600	156763890	19790	19790	19790	19790	0
613	20240903	101500	156763890	19790	19790	19790	19790	10
614	20240903	101400	156565990	19810	19810	19810	19810	81
615	20240903	101300	154961380	19800	19790	19800	19790	4
616	20240903	101200	154882190	19800	19800	19800	19800	7
617	20240903	101100	154743590	19810	19810	19810	19810	0
618	20240903	101000	154743590	19810	19810	19810	19810	0
619	20240903	100900	154743590	19810	19790	19810	19790	11
620	20240903	100800	154525880	19780	19780	19780	19780	0
621	20240903	100700	154525880	19780	19780	19780	19780	0
622	20240903	100600	154525880	19780	19770	19780	19770	161
623	20240903	100500	151341400	19780	19790	19790	19770	287
624	20240903	100400	145665810	19770	19790	19810	19770	641
625	20240903	100300	132985910	19810	19790	19810	19790	21
626	20240903	100200	132570300	19810	19810	19810	19810	5
627	20240903	100100	132471250	19810	19790	19810	19790	11
628	20240903	100000	132253380	19810	19790	19880	19790	15
629	20240903	095900	131956360	19880	19800	19880	19800	58
630	20240903	095800	130807710	19800	19800	19800	19800	53
631	20240903	095700	129758310	19800	19800	19820	19790	824
632	20240903	095600	113446990	19810	19890	19890	19800	2269
633	20240903	095500	68435590	19900	19890	19900	19890	60
634	20240903	095400	67242180	19890	19890	19890	19890	88
635	20240903	095300	65491860	19890	19890	19890	19890	30
636	20240903	095200	64895160	19890	19890	19890	19890	87
637	20240903	095100	63164730	19890	19890	19890	19890	10
638	20240903	095000	62965830	19890	19890	19890	19890	0
639	20240903	094900	62965830	19890	19890	19890	19890	0
640	20240903	094800	62965830	19890	19890	19890	19890	10
641	20240903	094700	62766930	19900	19890	19900	19890	89
642	20240903	094600	60996700	19900	19900	19900	19900	0
643	20240903	094500	60996700	19900	19890	19900	19890	12
644	20240903	094400	60758000	19900	19890	19900	19890	31
645	20240903	094300	60141390	19890	19890	19890	19890	0
646	20240903	094200	60141390	19890	19890	19890	19890	10
647	20240903	094100	59942490	19900	19900	19900	19900	2
648	20240903	094000	59902690	19900	19900	19900	19900	0
649	20240903	093900	59902690	19900	19890	19900	19890	51
650	20240903	093800	58888010	19890	19890	19890	19890	3
651	20240903	093700	58828340	19910	19910	19910	19910	1
652	20240903	093600	58808430	19910	19890	19910	19890	11
653	20240903	093500	58589620	19910	19900	19910	19900	6
654	20240903	093400	58470210	19900	19900	19900	19900	4
655	20240903	093300	58390610	19890	19900	19900	19890	8
656	20240903	093200	58231430	19910	19910	19910	19910	3
657	20240903	093100	58171700	19900	19900	19900	19900	0
658	20240903	093000	58171700	19900	19900	19900	19900	0
659	20240903	092900	58171700	19900	19900	19900	19900	0
660	20240903	092800	58171700	19900	19900	19900	19900	1
661	20240903	092700	58151800	19910	19890	19910	19890	65
662	20240903	092600	56858910	19890	19880	19890	19880	36
663	20240903	092500	56143210	19880	19860	19880	19860	19
664	20240903	092400	55765580	19840	19840	19860	19840	215
665	20240903	092300	51499960	19870	19840	19870	19840	4
666	20240903	092200	51420540	19870	19840	19870	19840	10
667	20240903	092100	51221990	19870	19850	19870	19810	132
668	20240903	092000	48601750	19840	19760	19840	19750	429
669	20240903	091900	40118680	19820	19820	19820	19780	6
670	20240903	091800	39999840	19820	19820	19820	19820	1
671	20240903	091700	39980020	19750	19760	19760	19750	38
672	20240903	091600	39229190	19840	19840	19840	19840	0
673	20240903	091500	39229190	19840	19840	19840	19840	2
674	20240903	091400	39189510	19810	19810	19810	19810	0
675	20240903	091300	39189510	19810	19830	19850	19810	413
676	20240903	091200	31001070	19820	19790	19820	19790	123
677	20240903	091100	28565790	19790	19790	19790	19790	11
678	20240903	091000	28348100	19800	19800	19800	19800	0
679	20240903	090900	28348100	19800	19800	19800	19800	1
680	20240903	090800	28328300	19800	19800	19800	19800	17
681	20240903	090700	27991700	19800	19800	19800	19800	30
682	20240903	090600	27397700	19800	19780	19800	19780	154
683	20240903	090500	24350550	19790	19790	19790	19790	30
684	20240903	090400	23756850	19630	19780	19800	19610	1082
685	20240903	090300	2435220	19770	19770	19770	19770	0
686	20240903	090200	2435220	19770	19770	19770	19770	0
687	20240903	090100	2435220	19770	19800	19800	19770	58
688	20240903	090000	1287000	19800	19800	19800	19800	65