KissMeData/213500/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	203400	549413300	9690	9690	9690	9690	1238
3	20240904	203300	549413300	9690	9690	9690	9690	0
4	20240904	203200	549413300	9690	9690	9690	9690	0
5	20240904	203100	549413300	9690	9690	9690	9690	0
6	20240904	203000	549413300	9690	9690	9690	9690	0
7	20240904	202900	549413300	9690	9690	9690	9690	0
8	20240904	202800	549413300	9690	9690	9690	9690	0
9	20240904	202700	549413300	9690	9690	9690	9690	0
10	20240904	202600	549413300	9690	9690	9690	9690	0
11	20240904	202500	549413300	9690	9690	9690	9690	0
12	20240904	202400	549413300	9690	9690	9690	9690	0
13	20240904	202300	549413300	9690	9690	9690	9690	0
14	20240904	202200	549413300	9690	9690	9690	9690	0
15	20240904	202100	549413300	9690	9690	9690	9690	0
16	20240904	202000	549413300	9690	9690	9690	9690	0
17	20240904	201900	549413300	9690	9690	9690	9690	0
18	20240904	201800	549413300	9690	9690	9690	9690	0
19	20240904	201700	549413300	9690	9690	9690	9690	0
20	20240904	201600	549413300	9690	9690	9690	9690	0
21	20240904	201500	549413300	9690	9690	9690	9690	0
22	20240904	201400	549413300	9690	9690	9690	9690	0
23	20240904	201300	549413300	9690	9690	9690	9690	0
24	20240904	201200	549413300	9690	9690	9690	9690	0
25	20240904	201100	549413300	9690	9690	9690	9690	0
26	20240904	201000	549413300	9690	9690	9690	9690	0
27	20240904	200900	549413300	9690	9690	9690	9690	0
28	20240904	200800	549413300	9690	9690	9690	9690	0
29	20240904	200700	549413300	9690	9690	9690	9690	0
30	20240904	200600	549413300	9690	9690	9690	9690	0
31	20240904	200500	549413300	9690	9690	9690	9690	0
32	20240904	200400	549413300	9690	9690	9690	9690	1238
33	20240904	200300	549413300	9690	9690	9690	9690	0
34	20240904	200200	549413300	9690	9690	9690	9690	0
35	20240904	200100	549413300	9690	9690	9690	9690	0
36	20240904	200000	549413300	9690	9690	9690	9690	0
37	20240904	195900	549413300	9690	9690	9690	9690	0
38	20240904	195800	549413300	9690	9690	9690	9690	0
39	20240904	195700	549413300	9690	9690	9690	9690	0
40	20240904	195600	549413300	9690	9690	9690	9690	0
41	20240904	195500	549413300	9690	9690	9690	9690	0
42	20240904	195400	549413300	9690	9690	9690	9690	0
43	20240904	195300	549413300	9690	9690	9690	9690	0
44	20240904	195200	549413300	9690	9690	9690	9690	0
45	20240904	195100	549413300	9690	9690	9690	9690	0
46	20240904	195000	549413300	9690	9690	9690	9690	0
47	20240904	194900	549413300	9690	9690	9690	9690	0
48	20240904	194800	549413300	9690	9690	9690	9690	0
49	20240904	194700	549413300	9690	9690	9690	9690	0
50	20240904	194600	549413300	9690	9690	9690	9690	0
51	20240904	194500	549413300	9690	9690	9690	9690	0
52	20240904	194400	549413300	9690	9690	9690	9690	0
53	20240904	194300	549413300	9690	9690	9690	9690	0
54	20240904	194200	549413300	9690	9690	9690	9690	0
55	20240904	194100	549413300	9690	9690	9690	9690	0
56	20240904	194000	549413300	9690	9690	9690	9690	0
57	20240904	193900	549413300	9690	9690	9690	9690	0
58	20240904	193800	549413300	9690	9690	9690	9690	0
59	20240904	193700	549413300	9690	9690	9690	9690	0
60	20240904	193600	549413300	9690	9690	9690	9690	0
61	20240904	193500	549413300	9690	9690	9690	9690	0
62	20240904	193400	549413300	9690	9690	9690	9690	1238
63	20240904	193300	549413300	9690	9690	9690	9690	0
64	20240904	193200	549413300	9690	9690	9690	9690	0
65	20240904	193100	549413300	9690	9690	9690	9690	0
66	20240904	193000	549413300	9690	9690	9690	9690	0
67	20240904	192900	549413300	9690	9690	9690	9690	0
68	20240904	192800	549413300	9690	9690	9690	9690	0
69	20240904	192700	549413300	9690	9690	9690	9690	0
70	20240904	192600	549413300	9690	9690	9690	9690	0
71	20240904	192500	549413300	9690	9690	9690	9690	0
72	20240904	192400	549413300	9690	9690	9690	9690	0
73	20240904	192300	549413300	9690	9690	9690	9690	0
74	20240904	192200	549413300	9690	9690	9690	9690	0
75	20240904	192100	549413300	9690	9690	9690	9690	0
76	20240904	192000	549413300	9690	9690	9690	9690	0
77	20240904	191900	549413300	9690	9690	9690	9690	0
78	20240904	191800	549413300	9690	9690	9690	9690	0
79	20240904	191700	549413300	9690	9690	9690	9690	0
80	20240904	191600	549413300	9690	9690	9690	9690	0
81	20240904	191500	549413300	9690	9690	9690	9690	0
82	20240904	191400	549413300	9690	9690	9690	9690	0
83	20240904	191300	549413300	9690	9690	9690	9690	0
84	20240904	191200	549413300	9690	9690	9690	9690	0
85	20240904	191100	549413300	9690	9690	9690	9690	0
86	20240904	191000	549413300	9690	9690	9690	9690	0
87	20240904	190900	549413300	9690	9690	9690	9690	0
88	20240904	190800	549413300	9690	9690	9690	9690	0
89	20240904	190700	549413300	9690	9690	9690	9690	0
90	20240904	190600	549413300	9690	9690	9690	9690	0
91	20240904	190500	549413300	9690	9690	9690	9690	0
92	20240904	190400	549413300	9690	9690	9690	9690	1238
93	20240904	190300	549413300	9690	9690	9690	9690	0
94	20240904	190200	549413300	9690	9690	9690	9690	0
95	20240904	190100	549413300	9690	9690	9690	9690	0
96	20240904	190000	549413300	9690	9690	9690	9690	0
97	20240904	185900	549413300	9690	9690	9690	9690	0
98	20240904	185800	549413300	9690	9690	9690	9690	0
99	20240904	185700	549413300	9690	9690	9690	9690	0
100	20240904	185600	549413300	9690	9690	9690	9690	0
101	20240904	185500	549413300	9690	9690	9690	9690	0
102	20240904	185400	549413300	9690	9690	9690	9690	0
103	20240904	185300	549413300	9690	9690	9690	9690	0
104	20240904	185200	549413300	9690	9690	9690	9690	0
105	20240904	185100	549413300	9690	9690	9690	9690	0
106	20240904	185000	549413300	9690	9690	9690	9690	0
107	20240904	184900	549413300	9690	9690	9690	9690	0
108	20240904	184800	549413300	9690	9690	9690	9690	0
109	20240904	184700	549413300	9690	9690	9690	9690	0
110	20240904	184600	549413300	9690	9690	9690	9690	0
111	20240904	184500	549413300	9690	9690	9690	9690	0
112	20240904	184400	549413300	9690	9690	9690	9690	0
113	20240904	184300	549413300	9690	9690	9690	9690	0
114	20240904	184200	549413300	9690	9690	9690	9690	0
115	20240904	184100	549413300	9690	9690	9690	9690	0
116	20240904	184000	549413300	9690	9690	9690	9690	0
117	20240904	183900	549413300	9690	9690	9690	9690	0
118	20240904	183800	549413300	9690	9690	9690	9690	0
119	20240904	183700	549413300	9690	9690	9690	9690	0
120	20240904	183600	549413300	9690	9690	9690	9690	0
121	20240904	183500	549413300	9690	9690	9690	9690	0
122	20240904	183400	549413300	9690	9690	9690	9690	1238
123	20240904	183300	549413300	9690	9690	9690	9690	0
124	20240904	183200	549413300	9690	9690	9690	9690	0
125	20240904	183100	549413300	9690	9690	9690	9690	0
126	20240904	183000	549413300	9690	9690	9690	9690	0
127	20240904	182900	549413300	9690	9690	9690	9690	0
128	20240904	182800	549413300	9690	9690	9690	9690	0
129	20240904	182700	549413300	9690	9690	9690	9690	0
130	20240904	182600	549413300	9690	9690	9690	9690	0
131	20240904	182500	549413300	9690	9690	9690	9690	0
132	20240904	182400	549413300	9690	9690	9690	9690	0
133	20240904	182300	549413300	9690	9690	9690	9690	0
134	20240904	182200	549413300	9690	9690	9690	9690	0
135	20240904	182100	549413300	9690	9690	9690	9690	0
136	20240904	182000	549413300	9690	9690	9690	9690	0
137	20240904	181900	549413300	9690	9690	9690	9690	0
138	20240904	181800	549413300	9690	9690	9690	9690	0
139	20240904	181700	549413300	9690	9690	9690	9690	0
140	20240904	181600	549413300	9690	9690	9690	9690	0
141	20240904	181500	549413300	9690	9690	9690	9690	0
142	20240904	181400	549413300	9690	9690	9690	9690	0
143	20240904	181300	549413300	9690	9690	9690	9690	0
144	20240904	181200	549413300	9690	9690	9690	9690	0
145	20240904	181100	549413300	9690	9690	9690	9690	0
146	20240904	181000	549413300	9690	9690	9690	9690	0
147	20240904	180900	549413300	9690	9690	9690	9690	0
148	20240904	180800	549413300	9690	9690	9690	9690	0
149	20240904	180700	549413300	9690	9690	9690	9690	0
150	20240904	180600	549413300	9690	9690	9690	9690	0
151	20240904	180500	549413300	9690	9690	9690	9690	0
152	20240904	180400	549413300	9690	9690	9690	9690	1238
153	20240904	180300	549413300	9690	9690	9690	9690	0
154	20240904	180200	549413300	9690	9690	9690	9690	0
155	20240904	180100	549413300	9690	9690	9690	9690	0
156	20240904	180000	549413300	9690	9690	9690	9690	0
157	20240904	175900	549413300	9690	9690	9690	9690	0
158	20240904	175800	549413300	9690	9690	9690	9690	0
159	20240904	175700	549413300	9690	9690	9690	9690	0
160	20240904	175600	549413300	9690	9690	9690	9690	0
161	20240904	175500	549413300	9690	9690	9690	9690	0
162	20240904	175400	549413300	9690	9690	9690	9690	0
163	20240904	175300	549413300	9690	9690	9690	9690	0
164	20240904	175200	549413300	9690	9690	9690	9690	0
165	20240904	175100	549413300	9690	9690	9690	9690	0
166	20240904	175000	549413300	9690	9690	9690	9690	0
167	20240904	174900	549413300	9690	9690	9690	9690	0
168	20240904	174800	549413300	9690	9690	9690	9690	0
169	20240904	174700	549413300	9690	9690	9690	9690	0
170	20240904	174600	549413300	9690	9690	9690	9690	0
171	20240904	174500	549413300	9690	9690	9690	9690	0
172	20240904	174400	549413300	9690	9690	9690	9690	0
173	20240904	174300	549413300	9690	9690	9690	9690	0
174	20240904	174200	549413300	9690	9690	9690	9690	0
175	20240904	174100	549413300	9690	9690	9690	9690	0
176	20240904	174000	549413300	9690	9690	9690	9690	0
177	20240904	173900	549413300	9690	9690	9690	9690	0
178	20240904	173800	549413300	9690	9690	9690	9690	0
179	20240904	173700	549413300	9690	9690	9690	9690	0
180	20240904	173600	549413300	9690	9690	9690	9690	0
181	20240904	173500	549413300	9690	9690	9690	9690	0
182	20240904	173400	549413300	9690	9690	9690	9690	1238
183	20240904	173300	549413300	9690	9690	9690	9690	0
184	20240904	173200	549413300	9690	9690	9690	9690	0
185	20240904	173100	549413300	9690	9690	9690	9690	0
186	20240904	173000	549413300	9690	9690	9690	9690	0
187	20240904	172900	549413300	9690	9690	9690	9690	0
188	20240904	172800	549413300	9690	9690	9690	9690	0
189	20240904	172700	549413300	9690	9690	9690	9690	0
190	20240904	172600	549413300	9690	9690	9690	9690	0
191	20240904	172500	549413300	9690	9690	9690	9690	0
192	20240904	172400	549413300	9690	9690	9690	9690	0
193	20240904	172300	549413300	9690	9690	9690	9690	0
194	20240904	172200	549413300	9690	9690	9690	9690	0
195	20240904	172100	549413300	9690	9690	9690	9690	0
196	20240904	172000	549413300	9690	9690	9690	9690	0
197	20240904	171900	549413300	9690	9690	9690	9690	0
198	20240904	171800	549413300	9690	9690	9690	9690	0
199	20240904	171700	549413300	9690	9690	9690	9690	0
200	20240904	171600	549413300	9690	9690	9690	9690	0
201	20240904	171500	549413300	9690	9690	9690	9690	0
202	20240904	171400	549413300	9690	9690	9690	9690	0
203	20240904	171300	549413300	9690	9690	9690	9690	0
204	20240904	171200	549413300	9690	9690	9690	9690	0
205	20240904	171100	549413300	9690	9690	9690	9690	0
206	20240904	171000	549413300	9690	9690	9690	9690	0
207	20240904	170900	549413300	9690	9690	9690	9690	0
208	20240904	170800	549413300	9690	9690	9690	9690	0
209	20240904	170700	549413300	9690	9690	9690	9690	0
210	20240904	170600	549413300	9690	9690	9690	9690	0
211	20240904	170500	549413300	9690	9690	9690	9690	0
212	20240904	170400	549413300	9690	9690	9690	9690	1238
213	20240904	170300	549413300	9690	9690	9690	9690	0
214	20240904	170200	549413300	9690	9690	9690	9690	0
215	20240904	170100	549413300	9690	9690	9690	9690	0
216	20240904	170000	549413300	9690	9690	9690	9690	0
217	20240904	165900	549413300	9690	9690	9690	9690	0
218	20240904	165800	549413300	9690	9690	9690	9690	0
219	20240904	165700	549413300	9690	9690	9690	9690	0
220	20240904	165600	549413300	9690	9690	9690	9690	0
221	20240904	165500	549413300	9690	9690	9690	9690	0
222	20240904	165400	549413300	9690	9690	9690	9690	0
223	20240904	165300	549413300	9690	9690	9690	9690	0
224	20240904	165200	549413300	9690	9690	9690	9690	0
225	20240904	165100	549413300	9690	9690	9690	9690	0
226	20240904	165000	549413300	9690	9690	9690	9690	0
227	20240904	164900	549413300	9690	9690	9690	9690	0
228	20240904	164800	549413300	9690	9690	9690	9690	0
229	20240904	164700	549413300	9690	9690	9690	9690	0
230	20240904	164600	549413300	9690	9690	9690	9690	0
231	20240904	164500	549413300	9690	9690	9690	9690	0
232	20240904	164400	549413300	9690	9690	9690	9690	0
233	20240904	164300	549413300	9690	9690	9690	9690	0
234	20240904	164200	549413300	9690	9690	9690	9690	0
235	20240904	164100	549413300	9690	9690	9690	9690	0
236	20240904	164000	549413300	9690	9690	9690	9690	0
237	20240904	163900	549413300	9690	9690	9690	9690	0
238	20240904	163800	549413300	9690	9690	9690	9690	0
239	20240904	163700	549413300	9690	9690	9690	9690	0
240	20240904	163600	549413300	9690	9690	9690	9690	0
241	20240904	163500	549413300	9690	9690	9690	9690	0
242	20240904	163400	549413300	9690	9690	9690	9690	1238
243	20240904	163300	549413300	9690	9690	9690	9690	0
244	20240904	163200	549413300	9690	9690	9690	9690	0
245	20240904	163100	549413300	9690	9690	9690	9690	0
246	20240904	163000	549413300	9690	9690	9690	9690	0
247	20240904	162900	549413300	9690	9690	9690	9690	0
248	20240904	162800	549413300	9690	9690	9690	9690	0
249	20240904	162700	549413300	9690	9690	9690	9690	0
250	20240904	162600	549413300	9690	9690	9690	9690	0
251	20240904	162500	549413300	9690	9690	9690	9690	0
252	20240904	162400	549413300	9690	9690	9690	9690	0
253	20240904	162300	549413300	9690	9690	9690	9690	0
254	20240904	162200	549413300	9690	9690	9690	9690	0
255	20240904	162100	549413300	9690	9690	9690	9690	0
256	20240904	162000	549413300	9690	9690	9690	9690	0
257	20240904	161900	549413300	9690	9690	9690	9690	0
258	20240904	161800	549413300	9690	9690	9690	9690	0
259	20240904	161700	549413300	9690	9690	9690	9690	0
260	20240904	161600	549413300	9690	9690	9690	9690	0
261	20240904	161500	549413300	9690	9690	9690	9690	0
262	20240904	161400	549413300	9690	9690	9690	9690	0
263	20240904	161300	549413300	9690	9690	9690	9690	0
264	20240904	161200	549413300	9690	9690	9690	9690	0
265	20240904	161100	549413300	9690	9690	9690	9690	0
266	20240904	161000	549413300	9690	9690	9690	9690	0
267	20240904	160900	549413300	9690	9690	9690	9690	0
268	20240904	160800	549413300	9690	9690	9690	9690	0
269	20240904	160700	549413300	9690	9690	9690	9690	0
270	20240904	160600	549413300	9690	9690	9690	9690	0
271	20240904	160500	549413300	9690	9690	9690	9690	0
272	20240904	160400	549413300	9690	9690	9690	9690	1238
273	20240904	160300	549413300	9690	9690	9690	9690	0
274	20240904	160200	549413300	9690	9690	9690	9690	0
275	20240904	160100	549413300	9690	9690	9690	9690	0
276	20240904	160000	549413300	9690	9690	9690	9690	0
277	20240904	155900	549413300	9690	9690	9690	9690	0
278	20240904	155800	549413300	9690	9690	9690	9690	0
279	20240904	155700	549413300	9690	9690	9690	9690	0
280	20240904	155600	549413300	9690	9690	9690	9690	0
281	20240904	155500	549413300	9690	9690	9690	9690	0
282	20240904	155400	549413300	9690	9690	9690	9690	0
283	20240904	155300	549413300	9690	9690	9690	9690	0
284	20240904	155200	549413300	9690	9690	9690	9690	0
285	20240904	155100	549413300	9690	9690	9690	9690	0
286	20240904	155000	549413300	9690	9690	9690	9690	0
287	20240904	154900	549413300	9690	9690	9690	9690	0
288	20240904	154800	549413300	9690	9690	9690	9690	0
289	20240904	154700	549413300	9690	9690	9690	9690	0
290	20240904	154600	549413300	9690	9690	9690	9690	0
291	20240904	154500	549413300	9690	9690	9690	9690	0
292	20240904	154400	549413300	9690	9690	9690	9690	0
293	20240904	154300	549413300	9690	9690	9690	9690	0
294	20240904	154200	549413300	9690	9690	9690	9690	0
295	20240904	154100	549413300	9690	9690	9690	9690	0
296	20240904	154000	549413300	9690	9690	9690	9690	0
297	20240904	153900	549413300	9690	9690	9690	9690	0
298	20240904	153800	549413300	9690	9690	9690	9690	0
299	20240904	153700	549413300	9690	9690	9690	9690	0
300	20240904	153600	549413300	9690	9690	9690	9690	0
301	20240904	153500	549413300	9690	9690	9690	9690	0
302	20240904	153400	549413300	9690	9690	9690	9690	1238
303	20240904	153300	549413300	9690	9690	9690	9690	0
304	20240904	153200	549413300	9690	9690	9690	9690	0
305	20240904	153100	549413300	9690	9690	9690	9690	0
306	20240904	153000	549413300	9690	9690	9690	9690	1238
307	20240904	152900	537417080	9700	9700	9700	9700	0
308	20240904	152800	537417080	9700	9700	9700	9700	0
309	20240904	152700	537417080	9700	9700	9700	9700	0
310	20240904	152600	537417080	9700	9700	9700	9700	0
311	20240904	152500	537417080	9700	9700	9700	9700	0
312	20240904	152400	537417080	9700	9700	9700	9700	0
313	20240904	152300	537417080	9700	9700	9700	9700	0
314	20240904	152200	537417080	9700	9700	9700	9700	0
315	20240904	152100	537417080	9700	9700	9700	9700	0
316	20240904	152000	537417080	9700	9700	9700	9700	0
317	20240904	151900	537417080	9700	9700	9700	9700	0
318	20240904	151800	537417080	9700	9690	9700	9680	535
319	20240904	151700	532232790	9700	9690	9700	9690	105
320	20240904	151600	531215180	9700	9690	9700	9690	133
321	20240904	151500	529926190	9700	9690	9700	9690	1462
322	20240904	151400	515758430	9700	9700	9700	9700	13
323	20240904	151300	515632330	9700	9690	9700	9690	2
324	20240904	151200	515612940	9690	9690	9690	9690	24
325	20240904	151100	515380380	9700	9690	9700	9690	188
326	20240904	151000	513557240	9690	9700	9700	9690	92
327	20240904	150900	512665040	9700	9690	9700	9690	167
328	20240904	150800	511046560	9700	9700	9700	9690	30
329	20240904	150700	510755760	9690	9690	9700	9690	85
330	20240904	150600	509931860	9690	9690	9700	9690	121
331	20240904	150500	508758470	9700	9700	9700	9700	0
332	20240904	150400	508758470	9700	9690	9700	9690	78
333	20240904	150300	508002520	9700	9700	9700	9690	19
334	20240904	150200	507818260	9690	9690	9690	9690	67
335	20240904	150100	507169030	9700	9700	9700	9700	2
336	20240904	150000	507149630	9690	9690	9690	9690	0
337	20240904	145900	507149630	9690	9690	9690	9690	21
338	20240904	145800	506946140	9700	9690	9700	9690	506
339	20240904	145700	502042990	9700	9690	9700	9690	21
340	20240904	145600	501839490	9700	9700	9700	9700	160
341	20240904	145500	500287490	9690	9690	9690	9690	62
342	20240904	145400	499686710	9690	9690	9690	9690	4
343	20240904	145300	499647950	9690	9690	9690	9690	20
344	20240904	145200	499454150	9700	9690	9700	9690	372
345	20240904	145100	495848750	9690	9700	9700	9690	320
346	20240904	145000	492745100	9700	9700	9700	9700	76
347	20240904	144900	492007900	9690	9690	9690	9690	25
348	20240904	144800	491765650	9700	9690	9700	9690	733
349	20240904	144700	484662550	9690	9690	9690	9690	20
350	20240904	144600	484468750	9690	9700	9700	9690	41
351	20240904	144500	484071250	9710	9700	9710	9700	15
352	20240904	144400	483925640	9700	9700	9710	9700	26
353	20240904	144300	483673390	9700	9700	9700	9700	0
354	20240904	144200	483673390	9700	9700	9700	9700	20
355	20240904	144100	483479390	9710	9700	9710	9700	244
356	20240904	144000	481112160	9700	9700	9700	9700	25
357	20240904	143900	480869660	9700	9700	9700	9700	0
358	20240904	143800	480869660	9700	9700	9700	9700	20
359	20240904	143700	480675660	9700	9700	9700	9700	1
360	20240904	143600	480665960	9700	9700	9700	9700	20
361	20240904	143500	480471960	9700	9700	9700	9700	4
362	20240904	143400	480433160	9700	9700	9700	9700	20
363	20240904	143300	480239160	9710	9700	9710	9700	4
364	20240904	143200	480200330	9700	9700	9700	9700	197
365	20240904	143100	478289430	9700	9700	9700	9700	4
366	20240904	143000	478250630	9700	9700	9700	9700	143
367	20240904	142900	476863530	9700	9690	9700	9690	217
368	20240904	142800	474758810	9690	9690	9690	9690	142
369	20240904	142700	473382830	9680	9690	9690	9680	67
370	20240904	142600	472734220	9680	9680	9690	9680	27
371	20240904	142500	472472850	9680	9690	9690	9680	22
372	20240904	142400	472259870	9690	9690	9690	9690	9
373	20240904	142300	472172660	9680	9680	9690	9680	71
374	20240904	142200	471484880	9680	9680	9680	9680	4
375	20240904	142100	471446160	9680	9680	9680	9680	20
376	20240904	142000	471252560	9690	9680	9690	9680	124
377	20240904	141900	470051410	9690	9680	9690	9680	126
378	20240904	141800	468831680	9690	9680	9690	9680	71
379	20240904	141700	468144360	9680	9680	9680	9680	25
380	20240904	141600	467902360	9690	9690	9690	9690	59
381	20240904	141500	467330650	9690	9690	9690	9690	13
382	20240904	141400	467204680	9690	9690	9690	9690	12
383	20240904	141300	467088400	9680	9680	9680	9680	0
384	20240904	141200	467088400	9680	9690	9690	9680	54
385	20240904	141100	466565340	9690	9690	9700	9690	158
386	20240904	141000	465033450	9680	9680	9680	9680	20
387	20240904	140900	464839850	9680	9680	9680	9680	0
388	20240904	140800	464839850	9680	9680	9680	9680	126
389	20240904	140700	463620170	9690	9690	9690	9690	1173
390	20240904	140600	452253800	9700	9700	9710	9700	48
391	20240904	140500	451788110	9700	9700	9700	9700	1
392	20240904	140400	451778410	9710	9700	9710	9700	25
393	20240904	140300	451535860	9700	9700	9710	9700	363
394	20240904	140200	448014510	9700	9690	9700	9690	518
395	20240904	140100	442990410	9690	9690	9690	9690	21
396	20240904	140000	442786920	9700	9700	9700	9700	14
397	20240904	135900	442651120	9700	9690	9700	9690	88
398	20240904	135800	441798270	9690	9690	9690	9690	0
399	20240904	135700	441798270	9690	9690	9700	9690	88
400	20240904	135600	440945380	9700	9700	9700	9700	0
401	20240904	135500	440945380	9700	9700	9700	9700	1971
402	20240904	135400	421826680	9700	9700	9700	9700	5
403	20240904	135300	421778180	9700	9700	9700	9700	20
404	20240904	135200	421584180	9710	9700	9710	9700	53
405	20240904	135100	421069960	9700	9700	9700	9700	20
406	20240904	135000	420875960	9700	9710	9710	9700	10
407	20240904	134900	420778910	9710	9700	9710	9700	141
408	20240904	134800	419410000	9710	9700	9710	9700	63
409	20240904	134700	418798770	9700	9700	9700	9700	1
410	20240904	134600	418789070	9700	9700	9700	9700	20
411	20240904	134500	418595070	9710	9700	9710	9700	74
412	20240904	134400	417877080	9700	9710	9710	9700	53
413	20240904	134300	417362650	9700	9700	9710	9700	68
414	20240904	134200	416702880	9710	9700	9710	9700	22
415	20240904	134100	416489460	9710	9710	9710	9700	40
416	20240904	134000	416101100	9700	9700	9700	9700	69
417	20240904	133900	415431800	9700	9700	9700	9700	1
418	20240904	133800	415422100	9710	9700	9710	9700	28
419	20240904	133700	415150420	9710	9700	9710	9700	61
420	20240904	133600	414558560	9700	9700	9700	9700	26
421	20240904	133500	414306360	9710	9710	9710	9710	1
422	20240904	133400	414296650	9700	9700	9700	9700	20
423	20240904	133300	414102650	9710	9700	9710	9700	237
424	20240904	133200	411803380	9700	9700	9700	9700	5
425	20240904	133100	411754880	9710	9700	9710	9700	31
426	20240904	133000	411454070	9700	9700	9700	9700	0
427	20240904	132900	411454070	9700	9700	9700	9700	21
428	20240904	132800	411250370	9700	9700	9700	9700	0
429	20240904	132700	411250370	9700	9700	9700	9700	5
430	20240904	132600	411201870	9710	9710	9710	9710	20
431	20240904	132500	411007670	9710	9700	9710	9700	119
432	20240904	132400	409853190	9710	9700	9710	9700	434
433	20240904	132300	405642730	9700	9700	9700	9700	0
434	20240904	132200	405642730	9700	9700	9710	9700	125
435	20240904	132100	404430020	9700	9720	9720	9700	803
436	20240904	132000	396634220	9710	9710	9710	9710	0
437	20240904	131900	396634220	9710	9710	9710	9710	0
438	20240904	131800	396634220	9710	9710	9710	9710	6
439	20240904	131700	396575960	9720	9720	9720	9720	0
440	20240904	131600	396575960	9720	9710	9720	9710	44
441	20240904	131500	396148630	9710	9710	9710	9710	0
442	20240904	131400	396148630	9710	9710	9710	9710	1
443	20240904	131300	396138920	9710	9720	9720	9710	13
444	20240904	131200	396012600	9720	9710	9720	9710	81
445	20240904	131100	395225880	9710	9710	9710	9710	1
446	20240904	131000	395216170	9710	9710	9710	9710	1
447	20240904	130900	395206460	9710	9710	9710	9710	5
448	20240904	130800	395157910	9710	9720	9720	9710	29
449	20240904	130700	394876220	9720	9720	9720	9710	20
450	20240904	130600	394681830	9720	9720	9720	9720	20
451	20240904	130500	394487430	9710	9710	9710	9710	0
452	20240904	130400	394487430	9710	9710	9710	9710	22
453	20240904	130300	394273810	9710	9720	9720	9710	48
454	20240904	130200	393807350	9720	9720	9720	9720	0
455	20240904	130100	393807350	9720	9710	9720	9710	89
456	20240904	130000	392942990	9700	9700	9700	9700	5
457	20240904	125900	392894490	9710	9710	9710	9710	1
458	20240904	125800	392884780	9710	9710	9710	9710	137
459	20240904	125700	391554510	9710	9710	9710	9710	352
460	20240904	125600	388136590	9710	9710	9710	9710	1
461	20240904	125500	388126880	9720	9710	9720	9710	690
462	20240904	125400	381426660	9720	9720	9720	9720	0
463	20240904	125300	381426660	9720	9710	9720	9710	12
464	20240904	125200	381310030	9720	9720	9720	9720	60
465	20240904	125100	380726830	9720	9710	9720	9710	446
466	20240904	125000	376395480	9710	9710	9710	9710	4
467	20240904	124900	376356640	9710	9710	9720	9710	1030
468	20240904	124800	366355160	9720	9710	9720	9710	52
469	20240904	124700	365850220	9720	9710	9720	9710	42
470	20240904	124600	365442250	9710	9720	9720	9710	56
471	20240904	124500	364897990	9720	9720	9720	9720	0
472	20240904	124400	364897990	9720	9720	9720	9710	201
473	20240904	124300	362945930	9720	9710	9720	9710	119
474	20240904	124200	361790250	9710	9710	9710	9710	1
475	20240904	124100	361780540	9720	9710	9730	9710	73
476	20240904	124000	361071340	9720	9720	9720	9720	7
477	20240904	123900	361003300	9720	9720	9720	9720	19
478	20240904	123800	360818620	9710	9720	9720	9710	1309
479	20240904	123700	348095150	9720	9720	9720	9720	5
480	20240904	123600	348046550	9730	9730	9730	9730	1813
481	20240904	123500	330406060	9730	9730	9730	9730	1
482	20240904	123400	330396330	9730	9730	9730	9730	49
483	20240904	123300	329919560	9740	9740	9740	9740	0
484	20240904	123200	329919560	9740	9730	9740	9730	14
485	20240904	123100	329783240	9730	9740	9740	9730	101
486	20240904	123000	328799510	9730	9730	9730	9730	250
487	20240904	122900	326367010	9740	9740	9740	9740	0
488	20240904	122800	326367010	9740	9730	9740	9730	62
489	20240904	122700	325763650	9740	9740	9740	9740	0
490	20240904	122600	325763650	9740	9730	9740	9730	120
491	20240904	122500	324595850	9730	9730	9730	9730	0
492	20240904	122400	324595850	9730	9730	9740	9730	129
493	20240904	122300	323340500	9730	9740	9740	9730	14
494	20240904	122200	323204180	9730	9730	9730	9730	0
495	20240904	122100	323204180	9730	9730	9730	9730	1
496	20240904	122000	323194450	9740	9740	9740	9740	10
497	20240904	121900	323097050	9730	9730	9730	9730	5
498	20240904	121800	323048400	9730	9730	9730	9730	4
499	20240904	121700	323009480	9730	9730	9730	9730	1
500	20240904	121600	322999750	9740	9740	9740	9740	29
501	20240904	121500	322717290	9730	9730	9730	9730	0
502	20240904	121400	322717290	9730	9730	9730	9730	5
503	20240904	121300	322668640	9730	9730	9730	9730	1
504	20240904	121200	322658910	9730	9730	9730	9730	0
505	20240904	121100	322658910	9730	9730	9730	9730	0
506	20240904	121000	322658910	9730	9730	9730	9730	1
507	20240904	120900	322649180	9730	9730	9730	9730	4
508	20240904	120800	322610260	9740	9740	9740	9740	6
509	20240904	120700	322551820	9750	9740	9750	9740	120
510	20240904	120600	321382970	9730	9730	9730	9730	1
511	20240904	120500	321373240	9740	9730	9740	9730	13
512	20240904	120400	321246670	9740	9740	9740	9740	0
513	20240904	120300	321246670	9740	9740	9740	9740	40
514	20240904	120200	320857070	9750	9750	9750	9750	0
515	20240904	120100	320857070	9750	9740	9750	9740	211
516	20240904	120000	318801590	9740	9740	9740	9740	11
517	20240904	115900	318694450	9740	9730	9750	9730	410
518	20240904	115800	314700440	9730	9730	9730	9730	3
519	20240904	115700	314671250	9730	9730	9740	9730	8
520	20240904	115600	314593360	9730	9730	9740	9730	20
521	20240904	115500	314398640	9730	9730	9740	9730	51
522	20240904	115400	313901940	9730	9730	9730	9730	3
523	20240904	115300	313872750	9730	9730	9740	9730	20
524	20240904	115200	313677980	9730	9730	9730	9730	4
525	20240904	115100	313639060	9730	9730	9730	9730	7
526	20240904	115000	313570950	9730	9740	9740	9730	5
527	20240904	114900	313522280	9730	9730	9730	9730	3
528	20240904	114800	313493090	9730	9730	9730	9730	3
529	20240904	114700	313463900	9730	9730	9740	9730	16
530	20240904	114600	313308150	9730	9730	9730	9730	2
531	20240904	114500	313288690	9730	9730	9730	9730	5
532	20240904	114400	313240040	9730	9730	9730	9730	2
533	20240904	114300	313220580	9730	9730	9730	9730	4
534	20240904	114200	313181660	9730	9730	9730	9730	6
535	20240904	114100	313123280	9730	9730	9740	9730	6
536	20240904	114000	313064890	9730	9730	9730	9730	2
537	20240904	113900	313045430	9730	9730	9730	9730	5
538	20240904	113800	312996780	9750	9730	9750	9730	124
539	20240904	113700	311788830	9730	9730	9740	9730	123
540	20240904	113600	310590850	9740	9740	9740	9730	15
541	20240904	113500	310444770	9730	9730	9730	9730	4
542	20240904	113400	310405850	9730	9730	9730	9730	5
543	20240904	113300	310357200	9740	9740	9740	9730	81
544	20240904	113200	309568320	9730	9730	9730	9730	4
545	20240904	113100	309529400	9730	9730	9730	9730	2
546	20240904	113000	309509940	9730	9730	9740	9730	26
547	20240904	112900	309256760	9730	9730	9730	9730	3
548	20240904	112800	309227570	9730	9730	9740	9730	28
549	20240904	112700	308954920	9730	9730	9730	9730	4
550	20240904	112600	308916000	9730	9730	9730	9730	3
551	20240904	112500	308886810	9730	9730	9730	9730	3
552	20240904	112400	308857620	9730	9730	9740	9730	11
553	20240904	112300	308750570	9730	9730	9730	9730	3
554	20240904	112200	308721380	9730	9720	9740	9720	422
555	20240904	112100	304614700	9720	9720	9730	9720	70
556	20240904	112000	303934180	9720	9720	9720	9720	2
557	20240904	111900	303914740	9720	9720	9720	9720	4
558	20240904	111800	303875860	9730	9720	9730	9720	158
559	20240904	111700	302339800	9710	9710	9710	9710	0
560	20240904	111600	302339800	9710	9710	9710	9710	1
561	20240904	111500	302330090	9710	9710	9710	9710	5
562	20240904	111400	302281540	9720	9720	9720	9720	0
563	20240904	111300	302281540	9720	9720	9720	9720	47
564	20240904	111200	301824700	9710	9710	9710	9710	1
565	20240904	111100	301814990	9720	9720	9720	9720	0
566	20240904	111000	301814990	9720	9720	9720	9720	3
567	20240904	110900	301785830	9720	9710	9720	9710	436
568	20240904	110800	297547920	9710	9710	9710	9710	5
569	20240904	110700	297499370	9710	9710	9710	9710	0
570	20240904	110600	297499370	9710	9710	9710	9710	0
571	20240904	110500	297499370	9710	9720	9720	9710	17
572	20240904	110400	297334180	9730	9720	9730	9720	225
573	20240904	110300	295146960	9710	9710	9710	9710	0
574	20240904	110200	295146960	9710	9720	9720	9710	15
575	20240904	110100	295001170	9720	9720	9720	9720	402
576	20240904	110000	291093730	9730	9730	9730	9730	0
577	20240904	105900	291093730	9730	9720	9730	9720	464
578	20240904	105800	286583370	9720	9720	9720	9720	51
579	20240904	105700	286087650	9720	9720	9720	9720	0
580	20240904	105600	286087650	9720	9730	9730	9720	72
581	20240904	105500	285387780	9730	9730	9730	9730	1
582	20240904	105400	285378050	9740	9730	9740	9730	114
583	20240904	105300	284268650	9730	9730	9730	9730	0
584	20240904	105200	284268650	9730	9730	9730	9730	4
585	20240904	105100	284229730	9730	9730	9730	9730	0
586	20240904	105000	284229730	9730	9730	9730	9730	0
587	20240904	104900	284229730	9730	9730	9730	9730	0
588	20240904	104800	284229730	9730	9730	9730	9730	0
589	20240904	104700	284229730	9730	9730	9740	9730	143
590	20240904	104600	282838120	9730	9730	9730	9730	0
591	20240904	104500	282838120	9730	9730	9730	9730	2
592	20240904	104400	282818660	9730	9730	9730	9730	1
593	20240904	104300	282808930	9730	9730	9730	9730	20
594	20240904	104200	282614330	9740	9740	9740	9740	0
595	20240904	104100	282614330	9740	9740	9740	9740	1
596	20240904	104000	282604590	9730	9730	9730	9730	0
597	20240904	103900	282604590	9730	9730	9730	9730	0
598	20240904	103800	282604590	9730	9730	9730	9730	4
599	20240904	103700	282565670	9730	9730	9730	9730	0
600	20240904	103600	282565670	9730	9730	9730	9730	1
601	20240904	103500	282555940	9730	9730	9730	9730	0
602	20240904	103400	282555940	9730	9730	9730	9720	276
603	20240904	103300	279870710	9720	9720	9730	9720	313
604	20240904	103200	276828050	9720	9720	9720	9720	0
605	20240904	103100	276828050	9720	9720	9720	9720	0
606	20240904	103000	276828050	9720	9710	9720	9710	144
607	20240904	102900	275429490	9710	9710	9710	9710	70
608	20240904	102800	274749790	9720	9710	9720	9700	90
609	20240904	102700	273876090	9710	9710	9710	9710	23
610	20240904	102600	273652760	9710	9710	9710	9710	50
611	20240904	102500	273167260	9710	9710	9710	9710	0
612	20240904	102400	273167260	9710	9720	9720	9710	217
613	20240904	102300	271060170	9720	9710	9720	9710	27
614	20240904	102200	270797880	9720	9720	9720	9720	10
615	20240904	102100	270700680	9720	9720	9720	9720	96
616	20240904	102000	269767560	9720	9720	9720	9720	4
617	20240904	101900	269728680	9730	9720	9730	9720	270
618	20240904	101800	267104010	9720	9720	9720	9720	0
619	20240904	101700	267104010	9720	9720	9720	9720	0
620	20240904	101600	267104010	9720	9720	9720	9720	0
621	20240904	101500	267104010	9720	9710	9720	9710	135
622	20240904	101400	265791860	9710	9710	9710	9710	0
623	20240904	101300	265791860	9710	9710	9710	9710	0
624	20240904	101200	265791860	9710	9710	9710	9710	0
625	20240904	101100	265791860	9710	9720	9720	9710	5
626	20240904	101000	265743300	9720	9720	9720	9720	10
627	20240904	100900	265646100	9720	9720	9720	9720	1
628	20240904	100800	265636380	9720	9720	9720	9720	104
629	20240904	100700	264625500	9720	9720	9720	9720	0
630	20240904	100600	264625500	9720	9720	9720	9710	308
631	20240904	100500	261631790	9720	9720	9720	9720	32
632	20240904	100400	261320750	9720	9710	9720	9710	22
633	20240904	100300	261107030	9710	9710	9710	9710	11
634	20240904	100200	261000220	9720	9700	9720	9700	350
635	20240904	100100	257602650	9700	9710	9710	9700	257
636	20240904	100000	255109690	9710	9710	9710	9710	0
637	20240904	095900	255109690	9710	9710	9710	9710	0
638	20240904	095800	255109690	9710	9710	9710	9710	0
639	20240904	095700	255109690	9710	9710	9720	9710	284
640	20240904	095600	252351880	9720	9720	9720	9720	7
641	20240904	095500	252283840	9720	9720	9720	9720	0
642	20240904	095400	252283840	9720	9720	9720	9720	81
643	20240904	095300	251496520	9730	9710	9730	9710	217
644	20240904	095200	249388160	9720	9720	9720	9720	0
645	20240904	095100	249388160	9720	9710	9800	9710	862
646	20240904	095000	241006130	9710	9700	9710	9700	457
647	20240904	094900	236569530	9700	9700	9700	9700	10
648	20240904	094800	236472530	9700	9690	9700	9690	292
649	20240904	094700	233642270	9700	9700	9700	9700	0
650	20240904	094600	233642270	9700	9700	9700	9700	45
651	20240904	094500	233205770	9690	9690	9690	9690	33
652	20240904	094400	232886000	9700	9700	9700	9700	16
653	20240904	094300	232730800	9700	9700	9700	9690	31
654	20240904	094200	232430150	9700	9700	9700	9700	1
655	20240904	094100	232420450	9700	9700	9700	9700	2
656	20240904	094000	232401050	9700	9690	9700	9690	420
657	20240904	093900	228330380	9690	9690	9690	9680	151
658	20240904	093800	226867290	9700	9700	9700	9690	479
659	20240904	093700	222225010	9690	9700	9700	9690	77
660	20240904	093600	221478370	9700	9700	9710	9700	555
661	20240904	093500	216094270	9710	9700	9710	9700	107
662	20240904	093400	215055400	9700	9700	9700	9690	227
663	20240904	093300	212853550	9700	9700	9700	9700	18
664	20240904	093200	212678950	9690	9690	9690	9690	157
665	20240904	093100	211157620	9690	9690	9690	9690	30
666	20240904	093000	210866920	9680	9680	9680	9680	268
667	20240904	092900	208272680	9690	9700	9700	9690	854
668	20240904	092800	199997290	9700	9710	9710	9700	484
669	20240904	092700	195302340	9700	9700	9700	9700	144
670	20240904	092600	193905540	9700	9690	9700	9690	89
671	20240904	092500	193043100	9690	9680	9690	9680	601
672	20240904	092400	187220420	9690	9670	9690	9670	51
673	20240904	092300	186727230	9670	9680	9680	9670	631
674	20240904	092200	180620990	9690	9710	9710	9690	2646
675	20240904	092100	154964240	9710	9700	9710	9700	910
676	20240904	092000	146135140	9700	9710	9720	9700	90
677	20240904	091900	145262040	9710	9710	9710	9700	426
678	20240904	091800	141126070	9730	9720	9730	9700	3511
679	20240904	091700	107016590	9730	9730	9730	9720	153
680	20240904	091600	105528400	9720	9720	9720	9720	54
681	20240904	091500	105003520	9720	9720	9720	9720	50
682	20240904	091400	104517520	9710	9730	9730	9710	2350
683	20240904	091300	81684480	9730	9730	9730	9730	51
684	20240904	091200	81188250	9730	9740	9740	9730	359
685	20240904	091100	77695000	9740	9750	9750	9740	64
686	20240904	091000	77071480	9740	9740	9740	9740	23
687	20240904	090900	76847460	9730	9740	9750	9730	1683
688	20240904	090800	60463150	9730	9740	9740	9730	142
689	20240904	090700	59080490	9730	9730	9730	9730	104
690	20240904	090600	58068570	9730	9750	9750	9730	69
691	20240904	090500	57397180	9750	9730	9750	9730	120
692	20240904	090400	56227380	9750	9720	9750	9720	151
693	20240904	090300	54756480	9720	9730	9730	9720	1152
694	20240904	090200	43557460	9730	9730	9730	9720	257
695	20240904	090100	41057410	9720	9760	9760	9720	3323
696	20240904	090000	8749810	9760	9790	9790	9760	894