KissMeData/448730/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213100	351157715	4985	4985	4985	4985	901
3	20240913	213000	351157715	4985	4985	4985	4985	0
4	20240913	212900	351157715	4985	4985	4985	4985	0
5	20240913	212800	351157715	4985	4985	4985	4985	0
6	20240913	212700	351157715	4985	4985	4985	4985	0
7	20240913	212600	351157715	4985	4985	4985	4985	0
8	20240913	212500	351157715	4985	4985	4985	4985	0
9	20240913	212400	351157715	4985	4985	4985	4985	0
10	20240913	212300	351157715	4985	4985	4985	4985	0
11	20240913	212200	351157715	4985	4985	4985	4985	0
12	20240913	212100	351157715	4985	4985	4985	4985	0
13	20240913	212000	351157715	4985	4985	4985	4985	0
14	20240913	211900	351157715	4985	4985	4985	4985	0
15	20240913	211800	351157715	4985	4985	4985	4985	0
16	20240913	211700	351157715	4985	4985	4985	4985	0
17	20240913	211600	351157715	4985	4985	4985	4985	0
18	20240913	211500	351157715	4985	4985	4985	4985	0
19	20240913	211400	351157715	4985	4985	4985	4985	0
20	20240913	211300	351157715	4985	4985	4985	4985	0
21	20240913	211200	351157715	4985	4985	4985	4985	0
22	20240913	211100	351157715	4985	4985	4985	4985	0
23	20240913	211000	351157715	4985	4985	4985	4985	0
24	20240913	210900	351157715	4985	4985	4985	4985	0
25	20240913	210800	351157715	4985	4985	4985	4985	0
26	20240913	210700	351157715	4985	4985	4985	4985	0
27	20240913	210600	351157715	4985	4985	4985	4985	0
28	20240913	210500	351157715	4985	4985	4985	4985	0
29	20240913	210400	351157715	4985	4985	4985	4985	0
30	20240913	210300	351157715	4985	4985	4985	4985	0
31	20240913	210200	351157715	4985	4985	4985	4985	0
32	20240913	210100	351157715	4985	4985	4985	4985	901
33	20240913	210000	351157715	4985	4985	4985	4985	0
34	20240913	205900	351157715	4985	4985	4985	4985	0
35	20240913	205800	351157715	4985	4985	4985	4985	0
36	20240913	205700	351157715	4985	4985	4985	4985	0
37	20240913	205600	351157715	4985	4985	4985	4985	0
38	20240913	205500	351157715	4985	4985	4985	4985	0
39	20240913	205400	351157715	4985	4985	4985	4985	0
40	20240913	205300	351157715	4985	4985	4985	4985	0
41	20240913	205200	351157715	4985	4985	4985	4985	0
42	20240913	205100	351157715	4985	4985	4985	4985	0
43	20240913	205000	351157715	4985	4985	4985	4985	0
44	20240913	204900	351157715	4985	4985	4985	4985	0
45	20240913	204800	351157715	4985	4985	4985	4985	0
46	20240913	204700	351157715	4985	4985	4985	4985	0
47	20240913	204600	351157715	4985	4985	4985	4985	0
48	20240913	204500	351157715	4985	4985	4985	4985	0
49	20240913	204400	351157715	4985	4985	4985	4985	0
50	20240913	204300	351157715	4985	4985	4985	4985	0
51	20240913	204200	351157715	4985	4985	4985	4985	0
52	20240913	204100	351157715	4985	4985	4985	4985	0
53	20240913	204000	351157715	4985	4985	4985	4985	0
54	20240913	203900	351157715	4985	4985	4985	4985	0
55	20240913	203800	351157715	4985	4985	4985	4985	0
56	20240913	203700	351157715	4985	4985	4985	4985	0
57	20240913	203600	351157715	4985	4985	4985	4985	0
58	20240913	203500	351157715	4985	4985	4985	4985	0
59	20240913	203400	351157715	4985	4985	4985	4985	0
60	20240913	203300	351157715	4985	4985	4985	4985	0
61	20240913	203200	351157715	4985	4985	4985	4985	0
62	20240913	203100	351157715	4985	4985	4985	4985	901
63	20240913	203000	351157715	4985	4985	4985	4985	0
64	20240913	202900	351157715	4985	4985	4985	4985	0
65	20240913	202800	351157715	4985	4985	4985	4985	0
66	20240913	202700	351157715	4985	4985	4985	4985	0
67	20240913	202600	351157715	4985	4985	4985	4985	0
68	20240913	202500	351157715	4985	4985	4985	4985	0
69	20240913	202400	351157715	4985	4985	4985	4985	0
70	20240913	202300	351157715	4985	4985	4985	4985	0
71	20240913	202200	351157715	4985	4985	4985	4985	0
72	20240913	202100	351157715	4985	4985	4985	4985	0
73	20240913	202000	351157715	4985	4985	4985	4985	0
74	20240913	201900	351157715	4985	4985	4985	4985	0
75	20240913	201800	351157715	4985	4985	4985	4985	0
76	20240913	201700	351157715	4985	4985	4985	4985	0
77	20240913	201600	351157715	4985	4985	4985	4985	0
78	20240913	201500	351157715	4985	4985	4985	4985	0
79	20240913	201400	351157715	4985	4985	4985	4985	0
80	20240913	201300	351157715	4985	4985	4985	4985	0
81	20240913	201200	351157715	4985	4985	4985	4985	0
82	20240913	201100	351157715	4985	4985	4985	4985	0
83	20240913	201000	351157715	4985	4985	4985	4985	0
84	20240913	200900	351157715	4985	4985	4985	4985	0
85	20240913	200800	351157715	4985	4985	4985	4985	0
86	20240913	200700	351157715	4985	4985	4985	4985	0
87	20240913	200600	351157715	4985	4985	4985	4985	0
88	20240913	200500	351157715	4985	4985	4985	4985	0
89	20240913	200400	351157715	4985	4985	4985	4985	0
90	20240913	200300	351157715	4985	4985	4985	4985	0
91	20240913	200200	351157715	4985	4985	4985	4985	0
92	20240913	200100	351157715	4985	4985	4985	4985	901
93	20240913	200000	351157715	4985	4985	4985	4985	0
94	20240913	195900	351157715	4985	4985	4985	4985	0
95	20240913	195800	351157715	4985	4985	4985	4985	0
96	20240913	195700	351157715	4985	4985	4985	4985	0
97	20240913	195600	351157715	4985	4985	4985	4985	0
98	20240913	195500	351157715	4985	4985	4985	4985	0
99	20240913	195400	351157715	4985	4985	4985	4985	0
100	20240913	195300	351157715	4985	4985	4985	4985	0
101	20240913	195200	351157715	4985	4985	4985	4985	0
102	20240913	195100	351157715	4985	4985	4985	4985	0
103	20240913	195000	351157715	4985	4985	4985	4985	0
104	20240913	194900	351157715	4985	4985	4985	4985	0
105	20240913	194800	351157715	4985	4985	4985	4985	0
106	20240913	194700	351157715	4985	4985	4985	4985	0
107	20240913	194600	351157715	4985	4985	4985	4985	0
108	20240913	194500	351157715	4985	4985	4985	4985	0
109	20240913	194400	351157715	4985	4985	4985	4985	0
110	20240913	194300	351157715	4985	4985	4985	4985	0
111	20240913	194200	351157715	4985	4985	4985	4985	0
112	20240913	194100	351157715	4985	4985	4985	4985	0
113	20240913	194000	351157715	4985	4985	4985	4985	0
114	20240913	193900	351157715	4985	4985	4985	4985	0
115	20240913	193800	351157715	4985	4985	4985	4985	0
116	20240913	193700	351157715	4985	4985	4985	4985	0
117	20240913	193600	351157715	4985	4985	4985	4985	0
118	20240913	193500	351157715	4985	4985	4985	4985	0
119	20240913	193400	351157715	4985	4985	4985	4985	0
120	20240913	193300	351157715	4985	4985	4985	4985	0
121	20240913	193200	351157715	4985	4985	4985	4985	0
122	20240913	193100	351157715	4985	4985	4985	4985	901
123	20240913	193000	351157715	4985	4985	4985	4985	0
124	20240913	192900	351157715	4985	4985	4985	4985	0
125	20240913	192800	351157715	4985	4985	4985	4985	0
126	20240913	192700	351157715	4985	4985	4985	4985	0
127	20240913	192600	351157715	4985	4985	4985	4985	0
128	20240913	192500	351157715	4985	4985	4985	4985	0
129	20240913	192400	351157715	4985	4985	4985	4985	0
130	20240913	192300	351157715	4985	4985	4985	4985	0
131	20240913	192200	351157715	4985	4985	4985	4985	0
132	20240913	192100	351157715	4985	4985	4985	4985	0
133	20240913	192000	351157715	4985	4985	4985	4985	0
134	20240913	191900	351157715	4985	4985	4985	4985	0
135	20240913	191800	351157715	4985	4985	4985	4985	0
136	20240913	191700	351157715	4985	4985	4985	4985	0
137	20240913	191600	351157715	4985	4985	4985	4985	0
138	20240913	191500	351157715	4985	4985	4985	4985	0
139	20240913	191400	351157715	4985	4985	4985	4985	0
140	20240913	191300	351157715	4985	4985	4985	4985	0
141	20240913	191200	351157715	4985	4985	4985	4985	0
142	20240913	191100	351157715	4985	4985	4985	4985	0
143	20240913	191000	351157715	4985	4985	4985	4985	0
144	20240913	190900	351157715	4985	4985	4985	4985	0
145	20240913	190800	351157715	4985	4985	4985	4985	0
146	20240913	190700	351157715	4985	4985	4985	4985	0
147	20240913	190600	351157715	4985	4985	4985	4985	0
148	20240913	190500	351157715	4985	4985	4985	4985	0
149	20240913	190400	351157715	4985	4985	4985	4985	0
150	20240913	190300	351157715	4985	4985	4985	4985	0
151	20240913	190200	351157715	4985	4985	4985	4985	0
152	20240913	190100	351157715	4985	4985	4985	4985	901
153	20240913	190000	351157715	4985	4985	4985	4985	0
154	20240913	185900	351157715	4985	4985	4985	4985	0
155	20240913	185800	351157715	4985	4985	4985	4985	0
156	20240913	185700	351157715	4985	4985	4985	4985	0
157	20240913	185600	351157715	4985	4985	4985	4985	0
158	20240913	185500	351157715	4985	4985	4985	4985	0
159	20240913	185400	351157715	4985	4985	4985	4985	0
160	20240913	185300	351157715	4985	4985	4985	4985	0
161	20240913	185200	351157715	4985	4985	4985	4985	0
162	20240913	185100	351157715	4985	4985	4985	4985	0
163	20240913	185000	351157715	4985	4985	4985	4985	0
164	20240913	184900	351157715	4985	4985	4985	4985	0
165	20240913	184800	351157715	4985	4985	4985	4985	0
166	20240913	184700	351157715	4985	4985	4985	4985	0
167	20240913	184600	351157715	4985	4985	4985	4985	0
168	20240913	184500	351157715	4985	4985	4985	4985	0
169	20240913	184400	351157715	4985	4985	4985	4985	0
170	20240913	184300	351157715	4985	4985	4985	4985	0
171	20240913	184200	351157715	4985	4985	4985	4985	0
172	20240913	184100	351157715	4985	4985	4985	4985	0
173	20240913	184000	351157715	4985	4985	4985	4985	0
174	20240913	183900	351157715	4985	4985	4985	4985	0
175	20240913	183800	351157715	4985	4985	4985	4985	0
176	20240913	183700	351157715	4985	4985	4985	4985	0
177	20240913	183600	351157715	4985	4985	4985	4985	0
178	20240913	183500	351157715	4985	4985	4985	4985	0
179	20240913	183400	351157715	4985	4985	4985	4985	0
180	20240913	183300	351157715	4985	4985	4985	4985	0
181	20240913	183200	351157715	4985	4985	4985	4985	0
182	20240913	183100	351157715	4985	4985	4985	4985	901
183	20240913	183000	351157715	4985	4985	4985	4985	0
184	20240913	182900	351157715	4985	4985	4985	4985	0
185	20240913	182800	351157715	4985	4985	4985	4985	0
186	20240913	182700	351157715	4985	4985	4985	4985	0
187	20240913	182600	351157715	4985	4985	4985	4985	0
188	20240913	182500	351157715	4985	4985	4985	4985	0
189	20240913	182400	351157715	4985	4985	4985	4985	0
190	20240913	182300	351157715	4985	4985	4985	4985	0
191	20240913	182200	351157715	4985	4985	4985	4985	0
192	20240913	182100	351157715	4985	4985	4985	4985	0
193	20240913	182000	351157715	4985	4985	4985	4985	0
194	20240913	181900	351157715	4985	4985	4985	4985	0
195	20240913	181800	351157715	4985	4985	4985	4985	0
196	20240913	181700	351157715	4985	4985	4985	4985	0
197	20240913	181600	351157715	4985	4985	4985	4985	0
198	20240913	181500	351157715	4985	4985	4985	4985	0
199	20240913	181400	351157715	4985	4985	4985	4985	0
200	20240913	181300	351157715	4985	4985	4985	4985	0
201	20240913	181200	351157715	4985	4985	4985	4985	0
202	20240913	181100	351157715	4985	4985	4985	4985	0
203	20240913	181000	351157715	4985	4985	4985	4985	0
204	20240913	180900	351157715	4985	4985	4985	4985	0
205	20240913	180800	351157715	4985	4985	4985	4985	0
206	20240913	180700	351157715	4985	4985	4985	4985	0
207	20240913	180600	351157715	4985	4985	4985	4985	0
208	20240913	180500	351157715	4985	4985	4985	4985	0
209	20240913	180400	351157715	4985	4985	4985	4985	0
210	20240913	180300	351157715	4985	4985	4985	4985	0
211	20240913	180200	351157715	4985	4985	4985	4985	0
212	20240913	180100	351157715	4985	4985	4985	4985	901
213	20240913	180000	351157715	4985	4985	4985	4985	0
214	20240913	175900	351157715	4985	4985	4985	4985	0
215	20240913	175800	351157715	4985	4985	4985	4985	0
216	20240913	175700	351157715	4985	4985	4985	4985	0
217	20240913	175600	351157715	4985	4985	4985	4985	0
218	20240913	175500	351157715	4985	4985	4985	4985	0
219	20240913	175400	351157715	4985	4985	4985	4985	0
220	20240913	175300	351157715	4985	4985	4985	4985	0
221	20240913	175200	351157715	4985	4985	4985	4985	0
222	20240913	175100	351157715	4985	4985	4985	4985	0
223	20240913	175000	351157715	4985	4985	4985	4985	0
224	20240913	174900	351157715	4985	4985	4985	4985	0
225	20240913	174800	351157715	4985	4985	4985	4985	0
226	20240913	174700	351157715	4985	4985	4985	4985	0
227	20240913	174600	351157715	4985	4985	4985	4985	0
228	20240913	174500	351157715	4985	4985	4985	4985	0
229	20240913	174400	351157715	4985	4985	4985	4985	0
230	20240913	174300	351157715	4985	4985	4985	4985	0
231	20240913	174200	351157715	4985	4985	4985	4985	0
232	20240913	174100	351157715	4985	4985	4985	4985	0
233	20240913	174000	351157715	4985	4985	4985	4985	0
234	20240913	173900	351157715	4985	4985	4985	4985	0
235	20240913	173800	351157715	4985	4985	4985	4985	0
236	20240913	173700	351157715	4985	4985	4985	4985	0
237	20240913	173600	351157715	4985	4985	4985	4985	0
238	20240913	173500	351157715	4985	4985	4985	4985	0
239	20240913	173400	351157715	4985	4985	4985	4985	0
240	20240913	173300	351157715	4985	4985	4985	4985	0
241	20240913	173200	351157715	4985	4985	4985	4985	0
242	20240913	173100	351157715	4985	4985	4985	4985	901
243	20240913	173000	351157715	4985	4985	4985	4985	0
244	20240913	172900	351157715	4985	4985	4985	4985	0
245	20240913	172800	351157715	4985	4985	4985	4985	0
246	20240913	172700	351157715	4985	4985	4985	4985	0
247	20240913	172600	351157715	4985	4985	4985	4985	0
248	20240913	172500	351157715	4985	4985	4985	4985	0
249	20240913	172400	351157715	4985	4985	4985	4985	0
250	20240913	172300	351157715	4985	4985	4985	4985	0
251	20240913	172200	351157715	4985	4985	4985	4985	0
252	20240913	172100	351157715	4985	4985	4985	4985	0
253	20240913	172000	351157715	4985	4985	4985	4985	0
254	20240913	171900	351157715	4985	4985	4985	4985	0
255	20240913	171800	351157715	4985	4985	4985	4985	0
256	20240913	171700	351157715	4985	4985	4985	4985	0
257	20240913	171600	351157715	4985	4985	4985	4985	0
258	20240913	171500	351157715	4985	4985	4985	4985	0
259	20240913	171400	351157715	4985	4985	4985	4985	0
260	20240913	171300	351157715	4985	4985	4985	4985	0
261	20240913	171200	351157715	4985	4985	4985	4985	0
262	20240913	171100	351157715	4985	4985	4985	4985	0
263	20240913	171000	351157715	4985	4985	4985	4985	0
264	20240913	170900	351157715	4985	4985	4985	4985	0
265	20240913	170800	351157715	4985	4985	4985	4985	0
266	20240913	170700	351157715	4985	4985	4985	4985	0
267	20240913	170600	351157715	4985	4985	4985	4985	0
268	20240913	170500	351157715	4985	4985	4985	4985	0
269	20240913	170400	351157715	4985	4985	4985	4985	0
270	20240913	170300	351157715	4985	4985	4985	4985	0
271	20240913	170200	351157715	4985	4985	4985	4985	0
272	20240913	170100	351157715	4985	4985	4985	4985	901
273	20240913	170000	351157715	4985	4985	4985	4985	0
274	20240913	165900	351157715	4985	4985	4985	4985	0
275	20240913	165800	351157715	4985	4985	4985	4985	0
276	20240913	165700	351157715	4985	4985	4985	4985	0
277	20240913	165600	351157715	4985	4985	4985	4985	0
278	20240913	165500	351157715	4985	4985	4985	4985	0
279	20240913	165400	351157715	4985	4985	4985	4985	0
280	20240913	165300	351157715	4985	4985	4985	4985	0
281	20240913	165200	351157715	4985	4985	4985	4985	0
282	20240913	165100	351157715	4985	4985	4985	4985	0
283	20240913	165000	351157715	4985	4985	4985	4985	0
284	20240913	164900	351157715	4985	4985	4985	4985	0
285	20240913	164800	351157715	4985	4985	4985	4985	0
286	20240913	164700	351157715	4985	4985	4985	4985	0
287	20240913	164600	351157715	4985	4985	4985	4985	0
288	20240913	164500	351157715	4985	4985	4985	4985	0
289	20240913	164400	351157715	4985	4985	4985	4985	0
290	20240913	164300	351157715	4985	4985	4985	4985	0
291	20240913	164200	351157715	4985	4985	4985	4985	0
292	20240913	164100	351157715	4985	4985	4985	4985	0
293	20240913	164000	351157715	4985	4985	4985	4985	0
294	20240913	163900	351157715	4985	4985	4985	4985	0
295	20240913	163800	351157715	4985	4985	4985	4985	0
296	20240913	163700	351157715	4985	4985	4985	4985	0
297	20240913	163600	351157715	4985	4985	4985	4985	0
298	20240913	163500	351157715	4985	4985	4985	4985	0
299	20240913	163400	351157715	4985	4985	4985	4985	0
300	20240913	163300	351157715	4985	4985	4985	4985	0
301	20240913	163200	351157715	4985	4985	4985	4985	0
302	20240913	163100	351157715	4985	4985	4985	4985	901
303	20240913	163000	351157715	4985	4985	4985	4985	0
304	20240913	162900	351157715	4985	4985	4985	4985	0
305	20240913	162800	351157715	4985	4985	4985	4985	0
306	20240913	162700	351157715	4985	4985	4985	4985	0
307	20240913	162600	351157715	4985	4985	4985	4985	0
308	20240913	162500	351157715	4985	4985	4985	4985	0
309	20240913	162400	351157715	4985	4985	4985	4985	0
310	20240913	162300	351157715	4985	4985	4985	4985	0
311	20240913	162200	351157715	4985	4985	4985	4985	0
312	20240913	162100	351157715	4985	4985	4985	4985	0
313	20240913	162000	351157715	4985	4985	4985	4985	0
314	20240913	161900	351157715	4985	4985	4985	4985	0
315	20240913	161800	351157715	4985	4985	4985	4985	0
316	20240913	161700	351157715	4985	4985	4985	4985	0
317	20240913	161600	351157715	4985	4985	4985	4985	0
318	20240913	161500	351157715	4985	4985	4985	4985	0
319	20240913	161400	351157715	4985	4985	4985	4985	0
320	20240913	161300	351157715	4985	4985	4985	4985	0
321	20240913	161200	351157715	4985	4985	4985	4985	0
322	20240913	161100	351157715	4985	4985	4985	4985	0
323	20240913	161000	351157715	4985	4985	4985	4985	0
324	20240913	160900	351157715	4985	4985	4985	4985	0
325	20240913	160800	351157715	4985	4985	4985	4985	0
326	20240913	160700	351157715	4985	4985	4985	4985	0
327	20240913	160600	351157715	4985	4985	4985	4985	0
328	20240913	160500	351157715	4985	4985	4985	4985	0
329	20240913	160400	351157715	4985	4985	4985	4985	0
330	20240913	160300	351157715	4985	4985	4985	4985	0
331	20240913	160200	351157715	4985	4985	4985	4985	0
332	20240913	160100	351157715	4985	4985	4985	4985	901
333	20240913	160000	351157715	4985	4985	4985	4985	0
334	20240913	155900	351157715	4985	4985	4985	4985	0
335	20240913	155800	351157715	4985	4985	4985	4985	0
336	20240913	155700	351157715	4985	4985	4985	4985	0
337	20240913	155600	351157715	4985	4985	4985	4985	0
338	20240913	155500	351157715	4985	4985	4985	4985	0
339	20240913	155400	351157715	4985	4985	4985	4985	0
340	20240913	155300	351157715	4985	4985	4985	4985	0
341	20240913	155200	351157715	4985	4985	4985	4985	0
342	20240913	155100	351157715	4985	4985	4985	4985	0
343	20240913	155000	351157715	4985	4985	4985	4985	0
344	20240913	154900	351157715	4985	4985	4985	4985	0
345	20240913	154800	351157715	4985	4985	4985	4985	0
346	20240913	154700	351157715	4985	4985	4985	4985	0
347	20240913	154600	351157715	4985	4985	4985	4985	0
348	20240913	154500	351157715	4985	4985	4985	4985	0
349	20240913	154400	351157715	4985	4985	4985	4985	0
350	20240913	154300	351157715	4985	4985	4985	4985	0
351	20240913	154200	351157715	4985	4985	4985	4985	0
352	20240913	154100	351157715	4985	4985	4985	4985	0
353	20240913	154000	351157715	4985	4985	4985	4985	0
354	20240913	153900	351157715	4985	4985	4985	4985	0
355	20240913	153800	351157715	4985	4985	4985	4985	0
356	20240913	153700	351157715	4985	4985	4985	4985	0
357	20240913	153600	351157715	4985	4985	4985	4985	0
358	20240913	153500	351157715	4985	4985	4985	4985	0
359	20240913	153400	351157715	4985	4985	4985	4985	0
360	20240913	153300	351157715	4985	4985	4985	4985	0
361	20240913	153200	351157715	4985	4985	4985	4985	0
362	20240913	153100	351157715	4985	4985	4985	4985	901
363	20240913	153000	351157715	4985	4985	4985	4985	901
364	20240913	152900	346666230	4980	4980	4980	4980	0
365	20240913	152800	346666230	4980	4980	4980	4980	0
366	20240913	152700	346666230	4980	4980	4980	4980	0
367	20240913	152600	346666230	4980	4980	4980	4980	0
368	20240913	152500	346666230	4980	4980	4980	4980	0
369	20240913	152400	346666230	4980	4980	4980	4980	0
370	20240913	152300	346666230	4980	4980	4980	4980	0
371	20240913	152200	346666230	4980	4980	4980	4980	0
372	20240913	152100	346666230	4980	4980	4980	4980	0
373	20240913	152000	346666230	4980	4980	4980	4980	0
374	20240913	151900	346666230	4980	4980	4980	4980	150
375	20240913	151800	345919230	4980	4980	4980	4980	151
376	20240913	151700	345167250	4980	4980	4980	4980	1
377	20240913	151600	345162270	4985	4985	4985	4985	148
378	20240913	151500	344424490	4985	4980	4985	4980	403
379	20240913	151400	342416065	4985	4985	4985	4985	157
380	20240913	151300	341633420	4980	4980	4980	4980	50
381	20240913	151200	341384420	4980	4980	4980	4980	0
382	20240913	151100	341384420	4980	4980	4980	4980	155
383	20240913	151000	340612520	4985	4985	4985	4985	0
384	20240913	150900	340612520	4985	4985	4985	4985	147
385	20240913	150800	339879725	4980	4980	4980	4980	0
386	20240913	150700	339879725	4980	4980	4980	4980	106
387	20240913	150600	339351845	4980	4980	4980	4980	50
388	20240913	150500	339102845	4980	4980	4980	4980	1000
389	20240913	150400	334122845	4980	4980	4980	4980	105
390	20240913	150300	333599945	4985	4985	4985	4985	147
391	20240913	150200	332867150	4985	4985	4985	4985	100
392	20240913	150100	332368650	4985	4985	4985	4985	0
393	20240913	150000	332368650	4985	4980	4985	4980	157
394	20240913	145900	331586785	4985	4980	4985	4980	140
395	20240913	145800	330889480	4980	4980	4980	4980	50
396	20240913	145700	330640480	4980	4975	4980	4975	113
397	20240913	145600	330077985	4975	4975	4975	4975	161
398	20240913	145500	329277010	4980	4975	4980	4975	286
399	20240913	145400	327853715	4975	4975	4975	4970	773
400	20240913	145300	324008290	4975	4980	4980	4970	385
401	20240913	145200	322092785	4980	4980	4980	4980	56
402	20240913	145100	321813905	4980	4980	4980	4980	100
403	20240913	145000	321315905	4980	4980	4980	4980	119
404	20240913	144900	320723285	4980	4985	4985	4975	189
405	20240913	144800	319781920	4980	4980	4980	4980	65
406	20240913	144700	319458220	4985	4985	4985	4980	1343
407	20240913	144600	312763935	4985	4985	4985	4985	0
408	20240913	144500	312763935	4985	4985	4990	4985	269
409	20240913	144400	311422555	4990	4985	4990	4985	211
410	20240913	144300	310369985	4990	4985	4990	4985	107
411	20240913	144200	309836175	4985	4980	4985	4980	133
412	20240913	144100	309173420	4980	4985	4990	4980	124
413	20240913	144000	308555540	4990	4985	4990	4985	133
414	20240913	143900	307892120	4985	4985	4985	4985	105
415	20240913	143800	307368695	4990	4985	4990	4980	303
416	20240913	143700	305858105	4985	4985	4985	4985	87
417	20240913	143600	305424410	4975	4985	4985	4975	106
418	20240913	143500	304896500	4985	4985	4985	4985	84
419	20240913	143400	304477760	4975	4975	4975	4975	55
420	20240913	143300	304204135	4985	4980	4990	4980	265
421	20240913	143200	302882970	4975	4985	4985	4975	83
422	20240913	143100	302469715	4990	4985	4990	4985	198
423	20240913	143000	301481950	4975	4985	4990	4975	295
424	20240913	142900	300012020	4985	4985	4985	4985	64
425	20240913	142800	299692980	4990	4985	4990	4985	72
426	20240913	142700	299333985	4975	4985	4985	4975	157
427	20240913	142600	298552400	4985	4985	4990	4985	856
428	20240913	142500	294284820	4985	4980	4985	4980	118
429	20240913	142400	293696840	4980	4985	4985	4980	101
430	20240913	142300	293193605	4985	4990	4990	4985	139
431	20240913	142200	292500275	4985	4985	4985	4985	0
432	20240913	142100	292500275	4985	4985	4990	4985	252
433	20240913	142000	291243640	4985	4985	4985	4985	0
434	20240913	141900	291243640	4985	4980	4990	4980	224
435	20240913	141800	290126760	4980	4980	4985	4980	255
436	20240913	141700	288856060	4980	4985	4985	4980	157
437	20240913	141600	288073585	4985	4975	4990	4975	377
438	20240913	141500	286194325	4975	4985	4985	4975	81
439	20240913	141400	285791030	4985	4985	4985	4985	51
440	20240913	141300	285536795	4985	4985	4985	4985	292
441	20240913	141200	284081175	4990	4985	4990	4985	402
442	20240913	141100	282076055	4990	4990	4990	4990	83
443	20240913	141000	281661885	4985	4985	4985	4985	100
444	20240913	140900	281163385	4990	4985	4990	4985	147
445	20240913	140800	280430175	4985	4985	4985	4985	235
446	20240913	140700	279258700	4990	4975	4990	4975	284
447	20240913	140600	277843040	4985	4990	4990	4985	102
448	20240913	140500	277334155	4985	4980	4985	4980	223
449	20240913	140400	276222750	4980	4980	4980	4980	105
450	20240913	140300	275699850	4980	4980	4980	4980	63
451	20240913	140200	275386110	4985	4985	4985	4985	136
452	20240913	140100	274708150	4980	4980	4980	4980	156
453	20240913	140000	273931270	4985	4985	4985	4980	294
454	20240913	135900	272466000	4985	4985	4985	4985	83
455	20240913	135800	272052245	4985	4980	4985	4980	707
456	20240913	135700	268528375	4980	4985	4985	4980	253
457	20240913	135600	267268020	4985	4985	4985	4985	0
458	20240913	135500	267268020	4985	4980	4985	4980	238
459	20240913	135400	266082365	4980	4985	4985	4980	350
460	20240913	135300	264338215	4980	4980	4980	4980	50
461	20240913	135200	264089215	4980	4980	4985	4980	238
462	20240913	135100	262903560	4980	4980	4980	4980	131
463	20240913	135000	262251180	4980	4970	4980	4970	138
464	20240913	134900	261564490	4980	4980	4980	4980	70
465	20240913	134800	261215890	4980	4980	4980	4980	51
466	20240913	134700	260961910	4985	4970	4985	4970	207
467	20240913	134600	259930445	4970	4980	4980	4970	279
468	20240913	134500	258542110	4985	4985	4985	4985	96
469	20240913	134400	258063550	4985	4985	4985	4985	100
470	20240913	134300	257565050	4985	4980	4985	4980	308
471	20240913	134200	256030795	4985	4985	4985	4985	88
472	20240913	134100	255592115	4985	4985	4985	4985	663
473	20240913	134000	252287060	4985	4985	4990	4985	302
474	20240913	133900	250781175	4985	4985	4985	4985	55
475	20240913	133800	250507000	4990	4990	4990	4990	144
476	20240913	133700	249788440	4985	4985	4990	4985	186
477	20240913	133600	248861155	4990	4985	4990	4985	105
478	20240913	133500	248337315	4985	4970	4985	4970	256
479	20240913	133400	247062610	4970	4970	4975	4970	51
480	20240913	133300	246809135	4985	4970	4985	4970	84
481	20240913	133200	246390410	4970	4980	4980	4970	112
482	20240913	133100	245832660	4980	4985	4985	4980	158
483	20240913	133000	245045280	4985	4985	4985	4985	60
484	20240913	132900	244746180	4985	4985	4985	4985	95
485	20240913	132800	244272605	4985	4985	4990	4985	253
486	20240913	132700	243010985	4985	4985	4985	4985	0
487	20240913	132600	243010985	4985	4980	4985	4980	377
488	20240913	132500	241132415	4980	4970	4980	4970	65
489	20240913	132400	240808725	4985	4980	4985	4970	191
490	20240913	132300	239857150	4985	4980	4985	4980	190
491	20240913	132200	238910535	4980	4970	4985	4970	427
492	20240913	132100	236784785	4970	4960	4970	4960	57
493	20240913	132000	236502055	4975	4975	4975	4975	109
494	20240913	131900	235959780	4980	4980	4980	4980	83
495	20240913	131800	235546440	4980	4980	4980	4980	83
496	20240913	131700	235133100	4975	4975	4980	4975	283
497	20240913	131600	233725095	4970	4970	4975	4970	246
498	20240913	131500	232502060	4965	4965	4965	4965	50
499	20240913	131400	232253810	4965	4970	4970	4965	71
500	20240913	131300	231900945	4970	4965	4970	4965	167
501	20240913	131200	231071205	4965	4965	4965	4965	28
502	20240913	131100	230932185	4960	4965	4965	4960	242
503	20240913	131000	229731180	4965	4965	4965	4965	55
504	20240913	130900	229458105	4965	4965	4965	4965	121
505	20240913	130800	228857340	4965	4965	4965	4965	97
506	20240913	130700	228375735	4965	4965	4965	4965	50
507	20240913	130600	228127485	4965	4970	4970	4965	139
508	20240913	130500	227436935	4970	4970	4970	4970	74
509	20240913	130400	227069155	4970	4970	4970	4970	163
510	20240913	130300	226259045	4970	4970	4970	4970	142
511	20240913	130200	225553305	4970	4965	4970	4965	133
512	20240913	130100	224892545	4975	4975	4975	4975	78
513	20240913	130000	224504495	4970	4970	4970	4970	105
514	20240913	125900	223982645	4970	4975	4975	4970	136
515	20240913	125800	223306295	4975	4975	4975	4975	50
516	20240913	125700	223057545	4975	4960	4975	4960	136
517	20240913	125600	222382045	4960	4970	4970	4960	109
518	20240913	125500	221840815	4975	4960	4975	4960	94
519	20240913	125400	221374110	4970	4970	4970	4970	83
520	20240913	125300	220961600	4965	4980	4980	4965	599
521	20240913	125200	217979430	4975	4970	4975	4970	60
522	20240913	125100	217680940	4965	4960	4965	4960	161
523	20240913	125000	216881825	4960	4975	4975	4960	165
524	20240913	124900	216061700	4970	4970	4970	4970	50
525	20240913	124800	215813200	4970	4960	4970	4960	112
526	20240913	124700	215257670	4965	4975	4975	4965	134
527	20240913	124600	214591520	4965	4965	4965	4965	0
528	20240913	124500	214591520	4965	4965	4965	4965	105
529	20240913	124400	214070195	4965	4965	4975	4965	351
530	20240913	124300	212325805	4965	4965	4965	4965	51
531	20240913	124200	212072590	4965	4960	4965	4960	132
532	20240913	124100	211417455	4960	4965	4965	4960	85
533	20240913	124000	210995750	4965	4965	4965	4965	62
534	20240913	123900	210687920	4965	4970	4970	4965	185
535	20240913	123800	209769210	4970	4970	4970	4970	50
536	20240913	123700	209520710	4970	4970	4970	4970	56
537	20240913	123600	209242390	4970	4965	4970	4960	242
538	20240913	123500	208041520	4965	4965	4965	4965	100
539	20240913	123400	207545020	4965	4965	4965	4965	5
540	20240913	123300	207520195	4965	4965	4970	4965	253
541	20240913	123200	206263635	4965	4965	4965	4965	25
542	20240913	123100	206139510	4970	4970	4970	4970	83
543	20240913	123000	205727000	4970	4970	4970	4970	83
544	20240913	122900	205314490	4960	4960	4960	4960	56
545	20240913	122800	205036730	4970	4970	4970	4970	83
546	20240913	122700	204624220	4965	4965	4965	4965	168
547	20240913	122600	203790100	4970	4965	4970	4965	139
548	20240913	122500	203099545	4970	4970	4970	4970	39
549	20240913	122400	202905715	4970	4965	4970	4965	165
550	20240913	122300	202086235	4970	4970	4970	4965	135
551	20240913	122200	201415535	4965	4965	4965	4965	111
552	20240913	122100	200864420	4970	4970	4970	4965	184
553	20240913	122000	199950190	4970	4970	4970	4970	0
554	20240913	121900	199950190	4970	4960	4970	4960	137
555	20240913	121800	199270100	4960	4970	4970	4960	139
556	20240913	121700	198579830	4970	4970	4970	4970	105
557	20240913	121600	198057980	4970	4970	4970	4970	56
558	20240913	121500	197779660	4970	4975	4975	4970	206
559	20240913	121400	196755560	4980	4980	4980	4980	83
560	20240913	121300	196342220	4980	4980	4980	4980	147
561	20240913	121200	195610160	4975	4970	4975	4970	113
562	20240913	121100	195048230	4980	4980	4980	4970	1135
563	20240913	121000	189396490	4980	4980	4980	4980	105
564	20240913	120900	188873590	4980	4980	4980	4970	133
565	20240913	120800	188211270	4970	4980	4980	4970	34
566	20240913	120700	188041960	4985	4980	4985	4980	467
567	20240913	120600	185715875	4985	4985	4985	4980	330
568	20240913	120500	184071325	4975	4970	4975	4970	131
569	20240913	120400	183420000	4960	4975	4975	4960	255
570	20240913	120300	182153015	4975	4975	4975	4975	86
571	20240913	120200	181725165	4975	4975	4975	4975	1
572	20240913	120100	181720190	4980	4980	4980	4975	260
573	20240913	120000	180425395	4980	4980	4985	4980	335
574	20240913	115900	178755945	4985	4985	4985	4985	83
575	20240913	115800	178342190	4980	4980	4980	4980	179
576	20240913	115700	177450770	4980	4985	4985	4980	133
577	20240913	115600	176788015	4985	4980	4985	4980	56
578	20240913	115500	176509130	4985	4980	4985	4980	197
579	20240913	115400	175527655	4985	4985	4985	4985	230
580	20240913	115300	174381105	4980	4980	4980	4980	106
581	20240913	115200	173853225	4980	4980	4985	4980	252
582	20240913	115100	172597850	4985	4985	4985	4985	0
583	20240913	115000	172597850	4985	4980	4985	4980	133
584	20240913	114900	171935095	4980	4980	4980	4980	225
585	20240913	114800	170814595	4985	4980	4985	4980	133
586	20240913	114700	170151840	4985	4980	4985	4980	290
587	20240913	114600	168706465	4980	4980	4980	4980	163
588	20240913	114500	167894725	4980	4985	4985	4980	139
589	20240913	114400	167202090	4980	4980	4980	4980	105
590	20240913	114300	166679190	4980	4980	4985	4980	197
591	20240913	114200	165697715	4980	4985	4985	4980	188
592	20240913	114100	164761060	4985	4980	4985	4980	252
593	20240913	114000	163505365	4980	4985	4985	4975	198
594	20240913	113900	162518915	4985	4985	4985	4985	0
595	20240913	113800	162518915	4985	4970	4985	4970	664
596	20240913	113700	159212600	4975	4975	4975	4975	64
597	20240913	113600	158894200	4975	4975	4975	4975	19
598	20240913	113500	158799675	4975	4970	4975	4970	230
599	20240913	113400	157655745	4965	4975	4975	4965	65
600	20240913	113300	157332930	4975	4975	4975	4975	74
601	20240913	113200	156964780	4975	4975	4975	4975	32
602	20240913	113100	156805580	4975	4975	4980	4965	289
603	20240913	113000	155368130	4975	4975	4975	4975	51
604	20240913	112900	155114405	4970	4970	4970	4970	119
605	20240913	112800	154522975	4980	4980	4980	4980	94
606	20240913	112700	154054855	4980	4980	4980	4980	55
607	20240913	112600	153780955	4980	4980	4985	4980	252
608	20240913	112500	152525580	4980	4980	4980	4980	50
609	20240913	112400	152276580	4985	4970	4985	4970	4110
610	20240913	112300	131790340	4970	4970	4970	4970	83
611	20240913	112200	131377830	4980	4970	4985	4970	341
612	20240913	112100	129679385	4965	4965	4965	4965	64
613	20240913	112000	129361625	4960	4965	4965	4960	205
614	20240913	111900	128344665	4965	4965	4965	4965	84
615	20240913	111800	127927605	4965	4965	4965	4965	83
616	20240913	111700	127515510	4965	4970	4970	4965	56
617	20240913	111600	127237285	4970	4970	4970	4970	213
618	20240913	111500	126178675	4970	4970	4970	4970	0
619	20240913	111400	126178675	4970	4970	4970	4970	83
620	20240913	111300	125766165	4970	4970	4970	4970	29
621	20240913	111200	125622035	4975	4970	4975	4970	138
622	20240913	111100	124935760	4975	4975	4975	4975	124
623	20240913	111000	124318860	4975	4970	4975	4970	179
624	20240913	110900	123428650	4965	4965	4965	4960	162
625	20240913	110800	122624600	4975	4975	4975	4975	39
626	20240913	110700	122430575	4975	4970	4975	4970	202
627	20240913	110600	121426325	4970	4970	4970	4970	83
628	20240913	110500	121013815	4965	4965	4965	4965	105
629	20240913	110400	120492490	4970	4970	4970	4970	83
630	20240913	110300	120079980	4970	4970	4970	4970	32
631	20240913	110200	119920940	4970	4965	4970	4965	101
632	20240913	110100	119419220	4975	4975	4975	4975	33
633	20240913	110000	119255045	4975	4970	4980	4970	541
634	20240913	105900	116561915	4975	4975	4975	4975	83
635	20240913	105800	116148990	4975	4975	4975	4975	43
636	20240913	105700	115935065	4975	4970	4975	4970	169
637	20240913	105600	115094610	4975	4970	4975	4965	208
638	20240913	105500	114060815	4965	4960	4965	4955	99
639	20240913	105400	113569800	4960	4970	4970	4960	181
640	20240913	105300	112671040	4970	4970	4970	4970	27
641	20240913	105200	112536850	4975	4975	4975	4975	83
642	20240913	105100	112123925	4970	4980	4980	4970	207
643	20240913	105000	111093615	4975	4975	4975	4975	105
644	20240913	104900	110571240	4975	4975	4975	4975	50
645	20240913	104800	110322490	4975	4975	4975	4975	158
646	20240913	104700	109536440	4975	4970	4975	4970	140
647	20240913	104600	108840220	4975	4975	4975	4975	27
648	20240913	104500	108705895	4975	4970	4975	4970	156
649	20240913	104400	107930295	4970	4980	4980	4970	504
650	20240913	104300	105422745	4980	4975	4980	4975	58
651	20240913	104200	105134180	4975	4985	4985	4975	148
652	20240913	104100	104397040	4975	4980	4985	4975	52
653	20240913	104000	104138325	4975	4975	4980	4975	247
654	20240913	103900	102909085	4975	4975	4975	4975	111
655	20240913	103800	102356860	4980	4980	4985	4980	230
656	20240913	103700	101210725	4975	4975	4975	4975	64
657	20240913	103600	100892325	4980	4975	4980	4975	139
658	20240913	103500	100200385	4980	4980	4980	4980	83
659	20240913	103400	99787045	4980	4975	4980	4975	129
660	20240913	103300	99145220	4975	4970	4975	4970	95
661	20240913	103200	98672845	4970	4980	4980	4970	207
662	20240913	103100	97642535	4975	4975	4975	4975	114
663	20240913	103000	97075385	4980	4975	4980	4975	44
664	20240913	102900	96856475	4970	4970	4970	4970	100
665	20240913	102800	96359475	4970	4980	4980	4970	162
666	20240913	102700	95553385	4980	4975	4980	4975	83
667	20240913	102600	95140295	4980	4975	4980	4975	147
668	20240913	102500	94408555	4970	4965	4970	4965	347
669	20240913	102400	92684245	4965	4970	4970	4960	71
670	20240913	102300	92331880	4970	4970	4970	4970	63
671	20240913	102200	92018770	4970	4980	4980	4970	82
672	20240913	102100	91610895	4980	4975	4980	4975	126
673	20240913	102000	90983665	4980	4980	4980	4980	80
674	20240913	101900	90585265	4980	4975	4980	4975	208
675	20240913	101800	89549700	4975	4985	4985	4975	144
676	20240913	101700	88832415	4980	4980	4980	4980	55
677	20240913	101600	88558515	4980	4985	4985	4980	147
678	20240913	101500	87826040	4980	4980	4980	4980	50
679	20240913	101400	87577040	4985	4985	4990	4985	3130
680	20240913	101300	71973185	4985	4990	4990	4985	211
681	20240913	101200	70920615	4990	4985	4990	4985	133
682	20240913	101100	70257195	4990	4985	4990	4985	198
683	20240913	101000	69269740	4985	4990	4990	4985	129
684	20240913	100900	68626585	4990	4990	4990	4990	632
685	20240913	100800	65472905	4990	4990	4990	4990	1
686	20240913	100700	65467915	4985	4990	4990	4985	592
687	20240913	100600	62515585	4985	4990	4990	4985	309
688	20240913	100500	60974805	4985	4985	4985	4985	62
689	20240913	100400	60665735	4990	4990	4990	4990	453
690	20240913	100300	58405265	4985	4985	4985	4985	105
691	20240913	100200	57881840	4990	4990	4990	4990	252
692	20240913	100100	56624360	4990	4990	4990	4990	0
693	20240913	100000	56624360	4990	4985	4990	4985	133
694	20240913	095900	55960940	4985	4990	4990	4985	139
695	20240913	095800	55267610	4990	4990	4990	4990	9
696	20240913	095700	55222700	4985	4985	4990	4985	982
697	20240913	095600	50327015	4980	4985	4985	4980	63
698	20240913	095500	50013260	4980	4985	4985	4980	139
699	20240913	095400	49320625	4985	4985	4985	4985	83
700	20240913	095300	48906870	4985	4985	4985	4985	0
701	20240913	095200	48906870	4985	4980	4985	4980	139
702	20240913	095100	48214235	4985	4985	4985	4985	0
703	20240913	095000	48214235	4985	4980	4985	4980	2262
704	20240913	094900	36945455	4980	4975	4980	4975	893
705	20240913	094800	32498815	4975	4975	4980	4975	837
706	20240913	094700	28334325	4975	4980	4980	4975	134
707	20240913	094600	27667255	4980	4980	4980	4980	0
708	20240913	094500	27667255	4980	4980	4980	4980	83
709	20240913	094400	27253915	4975	4975	4975	4975	56
710	20240913	094300	26975315	4975	4980	4980	4975	133
711	20240913	094200	26313225	4980	4980	4980	4980	84
712	20240913	094100	25894905	4975	4975	4975	4975	306
713	20240913	094000	24372555	4975	4980	4980	4975	228
714	20240913	093900	23237840	4980	4980	4980	4980	200
715	20240913	093800	22241840	4980	4975	4980	4975	133
716	20240913	093700	21579750	4980	4980	4980	4975	62
717	20240913	093600	21271270	4980	4975	4980	4975	205
718	20240913	093500	20250980	4980	4980	4980	4980	83
719	20240913	093400	19837640	4980	4980	4980	4980	2
720	20240913	093300	19827680	4975	4975	4980	4975	158
721	20240913	093200	19041215	4980	4980	4980	4980	1
722	20240913	093100	19036235	4980	4980	4980	4980	88
723	20240913	093000	18597995	4975	4980	4980	4975	189
724	20240913	092900	17657305	4980	4980	4980	4980	0
725	20240913	092800	17657305	4980	4980	4980	4980	84
726	20240913	092700	17238985	4975	4975	4975	4975	50
727	20240913	092600	16990235	4980	4975	4980	4975	139
728	20240913	092500	16298295	4975	4975	4975	4975	50
729	20240913	092400	16049545	4975	4975	4975	4975	449
730	20240913	092300	13815770	4965	4975	4975	4965	133
731	20240913	092200	13154595	4965	4965	4965	4965	56
732	20240913	092100	12876555	4975	4975	4975	4975	83
733	20240913	092000	12463630	4975	4975	4975	4975	0
734	20240913	091900	12463630	4975	4965	4975	4965	140
735	20240913	091800	11767680	4980	4975	4980	4975	1506
736	20240913	091700	4275230	4960	4955	4960	4955	95
737	20240913	091600	3804040	4960	4960	4960	4960	84
738	20240913	091500	3387400	4960	4960	4960	4960	8
739	20240913	091400	3347720	4980	4980	4980	4980	83
740	20240913	091300	2934380	4980	4980	4980	4980	0
741	20240913	091200	2934380	4980	4965	4980	4955	133
742	20240913	091100	2274580	4965	4965	4965	4965	66
743	20240913	091000	1946890	4970	4970	4970	4970	0
744	20240913	090900	1946890	4970	4970	4970	4970	83
745	20240913	090800	1534380	4960	4980	4980	4960	175
746	20240913	090700	665870	4980	4975	4980	4975	94
747	20240913	090600	197800	4945	4945	4945	4945	0
748	20240913	090500	197800	4945	4945	4945	4945	0
749	20240913	090400	197800	4945	4945	4945	4945	0
750	20240913	090300	197800	4945	4945	4945	4945	0
751	20240913	090200	197800	4945	4945	4945	4945	0
752	20240913	090100	197800	4945	4945	4945	4945	0
753	20240913	090000	197800	4945	4945	4945	4945	40