KissMeData/376300/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211700	741334760	18610	18610	18610	18610	8692
3	20240912	211600	741334760	18610	18610	18610	18610	0
4	20240912	211500	741334760	18610	18610	18610	18610	0
5	20240912	211400	741334760	18610	18610	18610	18610	0
6	20240912	211300	741334760	18610	18610	18610	18610	0
7	20240912	211200	741334760	18610	18610	18610	18610	0
8	20240912	211100	741334760	18610	18610	18610	18610	0
9	20240912	211000	741334760	18610	18610	18610	18610	0
10	20240912	210900	741334760	18610	18610	18610	18610	0
11	20240912	210800	741334760	18610	18610	18610	18610	0
12	20240912	210700	741334760	18610	18610	18610	18610	0
13	20240912	210600	741334760	18610	18610	18610	18610	0
14	20240912	210500	741334760	18610	18610	18610	18610	0
15	20240912	210400	741334760	18610	18610	18610	18610	0
16	20240912	210300	741334760	18610	18610	18610	18610	0
17	20240912	210200	741334760	18610	18610	18610	18610	0
18	20240912	210100	741334760	18610	18610	18610	18610	0
19	20240912	210000	741334760	18610	18610	18610	18610	0
20	20240912	205900	741334760	18610	18610	18610	18610	0
21	20240912	205800	741334760	18610	18610	18610	18610	0
22	20240912	205700	741334760	18610	18610	18610	18610	0
23	20240912	205600	741334760	18610	18610	18610	18610	0
24	20240912	205500	741334760	18610	18610	18610	18610	0
25	20240912	205400	741334760	18610	18610	18610	18610	0
26	20240912	205300	741334760	18610	18610	18610	18610	0
27	20240912	205200	741334760	18610	18610	18610	18610	0
28	20240912	205100	741334760	18610	18610	18610	18610	0
29	20240912	205000	741334760	18610	18610	18610	18610	0
30	20240912	204900	741334760	18610	18610	18610	18610	0
31	20240912	204800	741334760	18610	18610	18610	18610	0
32	20240912	204700	741334760	18610	18610	18610	18610	8692
33	20240912	204600	741334760	18610	18610	18610	18610	0
34	20240912	204500	741334760	18610	18610	18610	18610	0
35	20240912	204400	741334760	18610	18610	18610	18610	0
36	20240912	204300	741334760	18610	18610	18610	18610	0
37	20240912	204200	741334760	18610	18610	18610	18610	0
38	20240912	204100	741334760	18610	18610	18610	18610	0
39	20240912	204000	741334760	18610	18610	18610	18610	0
40	20240912	203900	741334760	18610	18610	18610	18610	0
41	20240912	203800	741334760	18610	18610	18610	18610	0
42	20240912	203700	741334760	18610	18610	18610	18610	0
43	20240912	203600	741334760	18610	18610	18610	18610	0
44	20240912	203500	741334760	18610	18610	18610	18610	0
45	20240912	203400	741334760	18610	18610	18610	18610	0
46	20240912	203300	741334760	18610	18610	18610	18610	0
47	20240912	203200	741334760	18610	18610	18610	18610	0
48	20240912	203100	741334760	18610	18610	18610	18610	0
49	20240912	203000	741334760	18610	18610	18610	18610	0
50	20240912	202900	741334760	18610	18610	18610	18610	0
51	20240912	202800	741334760	18610	18610	18610	18610	0
52	20240912	202700	741334760	18610	18610	18610	18610	0
53	20240912	202600	741334760	18610	18610	18610	18610	0
54	20240912	202500	741334760	18610	18610	18610	18610	0
55	20240912	202400	741334760	18610	18610	18610	18610	0
56	20240912	202300	741334760	18610	18610	18610	18610	0
57	20240912	202200	741334760	18610	18610	18610	18610	0
58	20240912	202100	741334760	18610	18610	18610	18610	0
59	20240912	202000	741334760	18610	18610	18610	18610	0
60	20240912	201900	741334760	18610	18610	18610	18610	0
61	20240912	201800	741334760	18610	18610	18610	18610	0
62	20240912	201700	741334760	18610	18610	18610	18610	8692
63	20240912	201600	741334760	18610	18610	18610	18610	0
64	20240912	201500	741334760	18610	18610	18610	18610	0
65	20240912	201400	741334760	18610	18610	18610	18610	0
66	20240912	201300	741334760	18610	18610	18610	18610	0
67	20240912	201200	741334760	18610	18610	18610	18610	0
68	20240912	201100	741334760	18610	18610	18610	18610	0
69	20240912	201000	741334760	18610	18610	18610	18610	0
70	20240912	200900	741334760	18610	18610	18610	18610	0
71	20240912	200800	741334760	18610	18610	18610	18610	0
72	20240912	200700	741334760	18610	18610	18610	18610	0
73	20240912	200600	741334760	18610	18610	18610	18610	0
74	20240912	200500	741334760	18610	18610	18610	18610	0
75	20240912	200400	741334760	18610	18610	18610	18610	0
76	20240912	200300	741334760	18610	18610	18610	18610	0
77	20240912	200200	741334760	18610	18610	18610	18610	0
78	20240912	200100	741334760	18610	18610	18610	18610	0
79	20240912	200000	741334760	18610	18610	18610	18610	0
80	20240912	195900	741334760	18610	18610	18610	18610	0
81	20240912	195800	741334760	18610	18610	18610	18610	0
82	20240912	195700	741334760	18610	18610	18610	18610	0
83	20240912	195600	741334760	18610	18610	18610	18610	0
84	20240912	195500	741334760	18610	18610	18610	18610	0
85	20240912	195400	741334760	18610	18610	18610	18610	0
86	20240912	195300	741334760	18610	18610	18610	18610	0
87	20240912	195200	741334760	18610	18610	18610	18610	0
88	20240912	195100	741334760	18610	18610	18610	18610	0
89	20240912	195000	741334760	18610	18610	18610	18610	0
90	20240912	194900	741334760	18610	18610	18610	18610	0
91	20240912	194800	741334760	18610	18610	18610	18610	0
92	20240912	194700	741334760	18610	18610	18610	18610	8692
93	20240912	194600	741334760	18610	18610	18610	18610	0
94	20240912	194500	741334760	18610	18610	18610	18610	0
95	20240912	194400	741334760	18610	18610	18610	18610	0
96	20240912	194300	741334760	18610	18610	18610	18610	0
97	20240912	194200	741334760	18610	18610	18610	18610	0
98	20240912	194100	741334760	18610	18610	18610	18610	0
99	20240912	194000	741334760	18610	18610	18610	18610	0
100	20240912	193900	741334760	18610	18610	18610	18610	0
101	20240912	193800	741334760	18610	18610	18610	18610	0
102	20240912	193700	741334760	18610	18610	18610	18610	0
103	20240912	193600	741334760	18610	18610	18610	18610	0
104	20240912	193500	741334760	18610	18610	18610	18610	0
105	20240912	193400	741334760	18610	18610	18610	18610	0
106	20240912	193300	741334760	18610	18610	18610	18610	0
107	20240912	193200	741334760	18610	18610	18610	18610	0
108	20240912	193100	741334760	18610	18610	18610	18610	0
109	20240912	193000	741334760	18610	18610	18610	18610	0
110	20240912	192900	741334760	18610	18610	18610	18610	0
111	20240912	192800	741334760	18610	18610	18610	18610	0
112	20240912	192700	741334760	18610	18610	18610	18610	0
113	20240912	192600	741334760	18610	18610	18610	18610	0
114	20240912	192500	741334760	18610	18610	18610	18610	0
115	20240912	192400	741334760	18610	18610	18610	18610	0
116	20240912	192300	741334760	18610	18610	18610	18610	0
117	20240912	192200	741334760	18610	18610	18610	18610	0
118	20240912	192100	741334760	18610	18610	18610	18610	0
119	20240912	192000	741334760	18610	18610	18610	18610	0
120	20240912	191900	741334760	18610	18610	18610	18610	0
121	20240912	191800	741334760	18610	18610	18610	18610	0
122	20240912	191700	741334760	18610	18610	18610	18610	8692
123	20240912	191600	741334760	18610	18610	18610	18610	0
124	20240912	191500	741334760	18610	18610	18610	18610	0
125	20240912	191400	741334760	18610	18610	18610	18610	0
126	20240912	191300	741334760	18610	18610	18610	18610	0
127	20240912	191200	741334760	18610	18610	18610	18610	0
128	20240912	191100	741334760	18610	18610	18610	18610	0
129	20240912	191000	741334760	18610	18610	18610	18610	0
130	20240912	190900	741334760	18610	18610	18610	18610	0
131	20240912	190800	741334760	18610	18610	18610	18610	0
132	20240912	190700	741334760	18610	18610	18610	18610	0
133	20240912	190600	741334760	18610	18610	18610	18610	0
134	20240912	190500	741334760	18610	18610	18610	18610	0
135	20240912	190400	741334760	18610	18610	18610	18610	0
136	20240912	190300	741334760	18610	18610	18610	18610	0
137	20240912	190200	741334760	18610	18610	18610	18610	0
138	20240912	190100	741334760	18610	18610	18610	18610	0
139	20240912	190000	741334760	18610	18610	18610	18610	0
140	20240912	185900	741334760	18610	18610	18610	18610	0
141	20240912	185800	741334760	18610	18610	18610	18610	0
142	20240912	185700	741334760	18610	18610	18610	18610	0
143	20240912	185600	741334760	18610	18610	18610	18610	0
144	20240912	185500	741334760	18610	18610	18610	18610	0
145	20240912	185400	741334760	18610	18610	18610	18610	0
146	20240912	185300	741334760	18610	18610	18610	18610	0
147	20240912	185200	741334760	18610	18610	18610	18610	0
148	20240912	185100	741334760	18610	18610	18610	18610	0
149	20240912	185000	741334760	18610	18610	18610	18610	0
150	20240912	184900	741334760	18610	18610	18610	18610	0
151	20240912	184800	741334760	18610	18610	18610	18610	0
152	20240912	184700	741334760	18610	18610	18610	18610	8692
153	20240912	184600	741334760	18610	18610	18610	18610	0
154	20240912	184500	741334760	18610	18610	18610	18610	0
155	20240912	184400	741334760	18610	18610	18610	18610	0
156	20240912	184300	741334760	18610	18610	18610	18610	0
157	20240912	184200	741334760	18610	18610	18610	18610	0
158	20240912	184100	741334760	18610	18610	18610	18610	0
159	20240912	184000	741334760	18610	18610	18610	18610	0
160	20240912	183900	741334760	18610	18610	18610	18610	0
161	20240912	183800	741334760	18610	18610	18610	18610	0
162	20240912	183700	741334760	18610	18610	18610	18610	0
163	20240912	183600	741334760	18610	18610	18610	18610	0
164	20240912	183500	741334760	18610	18610	18610	18610	0
165	20240912	183400	741334760	18610	18610	18610	18610	0
166	20240912	183300	741334760	18610	18610	18610	18610	0
167	20240912	183200	741334760	18610	18610	18610	18610	0
168	20240912	183100	741334760	18610	18610	18610	18610	0
169	20240912	183000	741334760	18610	18610	18610	18610	0
170	20240912	182900	741334760	18610	18610	18610	18610	0
171	20240912	182800	741334760	18610	18610	18610	18610	0
172	20240912	182700	741334760	18610	18610	18610	18610	0
173	20240912	182600	741334760	18610	18610	18610	18610	0
174	20240912	182500	741334760	18610	18610	18610	18610	0
175	20240912	182400	741334760	18610	18610	18610	18610	0
176	20240912	182300	741334760	18610	18610	18610	18610	0
177	20240912	182200	741334760	18610	18610	18610	18610	0
178	20240912	182100	741334760	18610	18610	18610	18610	0
179	20240912	182000	741334760	18610	18610	18610	18610	0
180	20240912	181900	741334760	18610	18610	18610	18610	0
181	20240912	181800	741334760	18610	18610	18610	18610	0
182	20240912	181700	741334760	18610	18610	18610	18610	8692
183	20240912	181600	741334760	18610	18610	18610	18610	0
184	20240912	181500	741334760	18610	18610	18610	18610	0
185	20240912	181400	741334760	18610	18610	18610	18610	0
186	20240912	181300	741334760	18610	18610	18610	18610	0
187	20240912	181200	741334760	18610	18610	18610	18610	0
188	20240912	181100	741334760	18610	18610	18610	18610	0
189	20240912	181000	741334760	18610	18610	18610	18610	0
190	20240912	180900	741334760	18610	18610	18610	18610	0
191	20240912	180800	741334760	18610	18610	18610	18610	0
192	20240912	180700	741334760	18610	18610	18610	18610	0
193	20240912	180600	741334760	18610	18610	18610	18610	0
194	20240912	180500	741334760	18610	18610	18610	18610	0
195	20240912	180400	741334760	18610	18610	18610	18610	0
196	20240912	180300	741334760	18610	18610	18610	18610	0
197	20240912	180200	741334760	18610	18610	18610	18610	0
198	20240912	180100	741334760	18610	18610	18610	18610	0
199	20240912	180000	741334760	18610	18610	18610	18610	0
200	20240912	175900	741334760	18610	18610	18610	18610	0
201	20240912	175800	741334760	18610	18610	18610	18610	0
202	20240912	175700	741334760	18610	18610	18610	18610	0
203	20240912	175600	741334760	18610	18610	18610	18610	0
204	20240912	175500	741334760	18610	18610	18610	18610	0
205	20240912	175400	741334760	18610	18610	18610	18610	0
206	20240912	175300	741334760	18610	18610	18610	18610	0
207	20240912	175200	741334760	18610	18610	18610	18610	0
208	20240912	175100	741334760	18610	18610	18610	18610	0
209	20240912	175000	741334760	18610	18610	18610	18610	0
210	20240912	174900	741334760	18610	18610	18610	18610	0
211	20240912	174800	741334760	18610	18610	18610	18610	0
212	20240912	174700	741334760	18610	18610	18610	18610	8692
213	20240912	174600	741334760	18610	18610	18610	18610	0
214	20240912	174500	741334760	18610	18610	18610	18610	0
215	20240912	174400	741334760	18610	18610	18610	18610	0
216	20240912	174300	741334760	18610	18610	18610	18610	0
217	20240912	174200	741334760	18610	18610	18610	18610	0
218	20240912	174100	741334760	18610	18610	18610	18610	0
219	20240912	174000	741334760	18610	18610	18610	18610	0
220	20240912	173900	741334760	18610	18610	18610	18610	0
221	20240912	173800	741334760	18610	18610	18610	18610	0
222	20240912	173700	741334760	18610	18610	18610	18610	0
223	20240912	173600	741334760	18610	18610	18610	18610	0
224	20240912	173500	741334760	18610	18610	18610	18610	0
225	20240912	173400	741334760	18610	18610	18610	18610	0
226	20240912	173300	741334760	18610	18610	18610	18610	0
227	20240912	173200	741334760	18610	18610	18610	18610	0
228	20240912	173100	741334760	18610	18610	18610	18610	0
229	20240912	173000	741334760	18610	18610	18610	18610	0
230	20240912	172900	741334760	18610	18610	18610	18610	0
231	20240912	172800	741334760	18610	18610	18610	18610	0
232	20240912	172700	741334760	18610	18610	18610	18610	0
233	20240912	172600	741334760	18610	18610	18610	18610	0
234	20240912	172500	741334760	18610	18610	18610	18610	0
235	20240912	172400	741334760	18610	18610	18610	18610	0
236	20240912	172300	741334760	18610	18610	18610	18610	0
237	20240912	172200	741334760	18610	18610	18610	18610	0
238	20240912	172100	741334760	18610	18610	18610	18610	0
239	20240912	172000	741334760	18610	18610	18610	18610	0
240	20240912	171900	741334760	18610	18610	18610	18610	0
241	20240912	171800	741334760	18610	18610	18610	18610	0
242	20240912	171700	741334760	18610	18610	18610	18610	8692
243	20240912	171600	741334760	18610	18610	18610	18610	0
244	20240912	171500	741334760	18610	18610	18610	18610	0
245	20240912	171400	741334760	18610	18610	18610	18610	0
246	20240912	171300	741334760	18610	18610	18610	18610	0
247	20240912	171200	741334760	18610	18610	18610	18610	0
248	20240912	171100	741334760	18610	18610	18610	18610	0
249	20240912	171000	741334760	18610	18610	18610	18610	0
250	20240912	170900	741334760	18610	18610	18610	18610	0
251	20240912	170800	741334760	18610	18610	18610	18610	0
252	20240912	170700	741334760	18610	18610	18610	18610	0
253	20240912	170600	741334760	18610	18610	18610	18610	0
254	20240912	170500	741334760	18610	18610	18610	18610	0
255	20240912	170400	741334760	18610	18610	18610	18610	0
256	20240912	170300	741334760	18610	18610	18610	18610	0
257	20240912	170200	741334760	18610	18610	18610	18610	0
258	20240912	170100	741334760	18610	18610	18610	18610	0
259	20240912	170000	741334760	18610	18610	18610	18610	0
260	20240912	165900	741334760	18610	18610	18610	18610	0
261	20240912	165800	741334760	18610	18610	18610	18610	0
262	20240912	165700	741334760	18610	18610	18610	18610	0
263	20240912	165600	741334760	18610	18610	18610	18610	0
264	20240912	165500	741334760	18610	18610	18610	18610	0
265	20240912	165400	741334760	18610	18610	18610	18610	0
266	20240912	165300	741334760	18610	18610	18610	18610	0
267	20240912	165200	741334760	18610	18610	18610	18610	0
268	20240912	165100	741334760	18610	18610	18610	18610	0
269	20240912	165000	741334760	18610	18610	18610	18610	0
270	20240912	164900	741334760	18610	18610	18610	18610	0
271	20240912	164800	741334760	18610	18610	18610	18610	0
272	20240912	164700	741334760	18610	18610	18610	18610	8692
273	20240912	164600	741334760	18610	18610	18610	18610	0
274	20240912	164500	741334760	18610	18610	18610	18610	0
275	20240912	164400	741334760	18610	18610	18610	18610	0
276	20240912	164300	741334760	18610	18610	18610	18610	0
277	20240912	164200	741334760	18610	18610	18610	18610	0
278	20240912	164100	741334760	18610	18610	18610	18610	0
279	20240912	164000	741334760	18610	18610	18610	18610	0
280	20240912	163900	741334760	18610	18610	18610	18610	0
281	20240912	163800	741334760	18610	18610	18610	18610	0
282	20240912	163700	741334760	18610	18610	18610	18610	0
283	20240912	163600	741334760	18610	18610	18610	18610	0
284	20240912	163500	741334760	18610	18610	18610	18610	0
285	20240912	163400	741334760	18610	18610	18610	18610	0
286	20240912	163300	741334760	18610	18610	18610	18610	0
287	20240912	163200	741334760	18610	18610	18610	18610	0
288	20240912	163100	741334760	18610	18610	18610	18610	0
289	20240912	163000	741334760	18610	18610	18610	18610	0
290	20240912	162900	741334760	18610	18610	18610	18610	0
291	20240912	162800	741334760	18610	18610	18610	18610	0
292	20240912	162700	741334760	18610	18610	18610	18610	0
293	20240912	162600	741334760	18610	18610	18610	18610	0
294	20240912	162500	741334760	18610	18610	18610	18610	0
295	20240912	162400	741334760	18610	18610	18610	18610	0
296	20240912	162300	741334760	18610	18610	18610	18610	0
297	20240912	162200	741334760	18610	18610	18610	18610	0
298	20240912	162100	741334760	18610	18610	18610	18610	0
299	20240912	162000	741334760	18610	18610	18610	18610	0
300	20240912	161900	741334760	18610	18610	18610	18610	0
301	20240912	161800	741334760	18610	18610	18610	18610	0
302	20240912	161700	741334760	18610	18610	18610	18610	8692
303	20240912	161600	741334760	18610	18610	18610	18610	0
304	20240912	161500	741334760	18610	18610	18610	18610	0
305	20240912	161400	741334760	18610	18610	18610	18610	0
306	20240912	161300	741334760	18610	18610	18610	18610	0
307	20240912	161200	741334760	18610	18610	18610	18610	0
308	20240912	161100	741334760	18610	18610	18610	18610	0
309	20240912	161000	741334760	18610	18610	18610	18610	0
310	20240912	160900	741334760	18610	18610	18610	18610	0
311	20240912	160800	741334760	18610	18610	18610	18610	0
312	20240912	160700	741334760	18610	18610	18610	18610	0
313	20240912	160600	741334760	18610	18610	18610	18610	0
314	20240912	160500	741334760	18610	18610	18610	18610	0
315	20240912	160400	741334760	18610	18610	18610	18610	0
316	20240912	160300	741334760	18610	18610	18610	18610	0
317	20240912	160200	741334760	18610	18610	18610	18610	0
318	20240912	160100	741334760	18610	18610	18610	18610	0
319	20240912	160000	741334760	18610	18610	18610	18610	0
320	20240912	155900	741334760	18610	18610	18610	18610	0
321	20240912	155800	741334760	18610	18610	18610	18610	0
322	20240912	155700	741334760	18610	18610	18610	18610	0
323	20240912	155600	741334760	18610	18610	18610	18610	0
324	20240912	155500	741334760	18610	18610	18610	18610	0
325	20240912	155400	741334760	18610	18610	18610	18610	0
326	20240912	155300	741334760	18610	18610	18610	18610	0
327	20240912	155200	741334760	18610	18610	18610	18610	0
328	20240912	155100	741334760	18610	18610	18610	18610	0
329	20240912	155000	741334760	18610	18610	18610	18610	0
330	20240912	154900	741334760	18610	18610	18610	18610	0
331	20240912	154800	741334760	18610	18610	18610	18610	0
332	20240912	154700	741334760	18610	18610	18610	18610	8692
333	20240912	154600	741334760	18610	18610	18610	18610	0
334	20240912	154500	741334760	18610	18610	18610	18610	0
335	20240912	154400	741334760	18610	18610	18610	18610	0
336	20240912	154300	741334760	18610	18610	18610	18610	0
337	20240912	154200	741334760	18610	18610	18610	18610	0
338	20240912	154100	741334760	18610	18610	18610	18610	0
339	20240912	154000	741334760	18610	18610	18610	18610	0
340	20240912	153900	741334760	18610	18610	18610	18610	0
341	20240912	153800	741334760	18610	18610	18610	18610	0
342	20240912	153700	741334760	18610	18610	18610	18610	0
343	20240912	153600	741334760	18610	18610	18610	18610	0
344	20240912	153500	741334760	18610	18610	18610	18610	0
345	20240912	153400	741334760	18610	18610	18610	18610	0
346	20240912	153300	741334760	18610	18610	18610	18610	0
347	20240912	153200	741334760	18610	18610	18610	18610	0
348	20240912	153100	741334760	18610	18610	18610	18610	0
349	20240912	153000	741334760	18610	18610	18610	18610	8692
350	20240912	152900	579576640	18780	18780	18780	18780	0
351	20240912	152800	579576640	18780	18780	18780	18780	0
352	20240912	152700	579576640	18780	18780	18780	18780	0
353	20240912	152600	579576640	18780	18780	18780	18780	0
354	20240912	152500	579576640	18780	18780	18780	18780	0
355	20240912	152400	579576640	18780	18780	18780	18780	0
356	20240912	152300	579576640	18780	18780	18780	18780	0
357	20240912	152200	579576640	18780	18780	18780	18780	0
358	20240912	152100	579576640	18780	18780	18780	18780	0
359	20240912	152000	579576640	18780	18780	18780	18780	0
360	20240912	151900	579576640	18780	18780	18780	18750	118
361	20240912	151800	577361800	18780	18740	18780	18740	11
362	20240912	151700	577155580	18780	18740	18780	18740	32
363	20240912	151600	576555820	18780	18720	18780	18720	100
364	20240912	151500	574680260	18710	18720	18720	18710	28
365	20240912	151400	574156280	18750	18770	18780	18750	38
366	20240912	151300	573443080	18770	18780	18780	18770	47
367	20240912	151200	572560840	18770	18770	18770	18770	29
368	20240912	151100	572016510	18770	18720	18770	18710	31
369	20240912	151000	571435290	18710	18710	18710	18710	49
370	20240912	150900	570518500	18710	18710	18710	18710	39
371	20240912	150800	569788810	18770	18760	18770	18760	79
372	20240912	150700	568306760	18760	18760	18760	18760	77
373	20240912	150600	566862240	18760	18710	18760	18710	82
374	20240912	150500	565325170	18710	18710	18710	18710	28
375	20240912	150400	564801290	18710	18680	18770	18680	147
376	20240912	150300	562045160	18680	18720	18780	18660	91
377	20240912	150200	560341040	18720	18670	18720	18660	55
378	20240912	150100	559314440	18670	18720	18720	18670	30
379	20240912	150000	558753790	18670	18670	18790	18670	85
380	20240912	145900	557166000	18790	18700	18790	18680	97
381	20240912	145800	555348040	18700	18700	18790	18700	45
382	20240912	145700	554506090	18700	18790	18790	18700	32
383	20240912	145600	553907330	18780	18780	18790	18780	146
384	20240912	145500	551165400	18780	18780	18790	18780	122
385	20240912	145400	548873940	18790	18780	18790	18780	357
386	20240912	145300	542166980	18780	18690	18790	18690	79
387	20240912	145200	540685040	18780	18780	18780	18690	170
388	20240912	145100	537496570	18780	18720	18790	18720	63
389	20240912	145000	536315140	18780	18700	18790	18690	79
390	20240912	144900	534835020	18780	18700	18790	18690	129
391	20240912	144800	532415200	18790	18790	18790	18690	90
392	20240912	144700	530730470	18700	18790	18790	18700	146
393	20240912	144600	527993210	18790	18730	18790	18700	85
394	20240912	144500	526399690	18730	18780	18790	18720	84
395	20240912	144400	524824200	18790	18780	18790	18780	110
396	20240912	144300	522758210	18780	18790	18790	18770	64
397	20240912	144200	521556210	18790	18760	18790	18760	75
398	20240912	144100	520148720	18760	18750	18790	18750	36
399	20240912	144000	519473060	18740	18770	18790	18740	78
400	20240912	143900	518010130	18770	18790	18790	18770	59
401	20240912	143800	516902680	18770	18750	18790	18750	201
402	20240912	143700	513129440	18770	18750	18770	18740	59
403	20240912	143600	512023360	18760	18770	18770	18730	46
404	20240912	143500	511161250	18730	18790	18790	18730	61
405	20240912	143400	510018420	18710	18790	18790	18710	43
406	20240912	143300	509213600	18790	18710	18790	18710	132
407	20240912	143200	506735670	18710	18760	18780	18710	244
408	20240912	143100	502156990	18710	18790	18790	18700	58
409	20240912	143000	501071630	18790	18690	18790	18690	221
410	20240912	142900	496940070	18690	18700	18720	18690	81
411	20240912	142800	495425710	18730	18730	18730	18690	48
412	20240912	142700	494527910	18730	18730	18790	18730	131
413	20240912	142600	492068970	18760	18740	18780	18730	191
414	20240912	142500	488485530	18770	18780	18780	18680	84
415	20240912	142400	486912960	18780	18730	18780	18710	96
416	20240912	142300	485113190	18790	18790	18790	18710	54
417	20240912	142200	484100740	18780	18690	18780	18690	96
418	20240912	142100	482303540	18700	18780	18780	18700	71
419	20240912	142000	480974560	18780	18730	18780	18730	91
420	20240912	141900	479267770	18730	18710	18730	18710	69
421	20240912	141800	477975900	18690	18720	18770	18690	54
422	20240912	141700	476964750	18770	18710	18780	18690	45
423	20240912	141600	476122960	18710	18780	18780	18700	37
424	20240912	141500	475429490	18690	18700	18780	18690	83
425	20240912	141400	473877080	18700	18710	18710	18690	70
426	20240912	141300	472568320	18780	18700	18790	18700	170
427	20240912	141200	469378250	18790	18790	18790	18700	59
428	20240912	141100	468273300	18700	18700	18790	18700	79
429	20240912	141000	466795430	18790	18700	18790	18700	138
430	20240912	140900	464205900	18710	18700	18790	18700	42
431	20240912	140800	463419940	18700	18700	18790	18700	52
432	20240912	140700	462447150	18700	18700	18800	18700	198
433	20240912	140600	458731700	18790	18770	18800	18700	113
434	20240912	140500	456611240	18700	18710	18710	18700	64
435	20240912	140400	455414210	18720	18720	18770	18720	54
436	20240912	140300	454402640	18760	18720	18770	18720	35
437	20240912	140200	453746720	18750	18760	18760	18710	95
438	20240912	140100	451967400	18760	18800	18800	18710	44
439	20240912	140000	451142720	18800	18790	18800	18780	86
440	20240912	135900	449526990	18790	18790	18790	18790	58
441	20240912	135800	448437170	18790	18790	18800	18790	421
442	20240912	135700	440526550	18780	18790	18790	18780	50
443	20240912	135600	439587240	18790	18790	18790	18790	28
444	20240912	135500	439061120	18790	18790	18790	18790	17
445	20240912	135400	438741690	18790	18780	18790	18780	73
446	20240912	135300	437370610	18790	18790	18790	18790	17
447	20240912	135200	437051180	18790	18790	18790	18790	18
448	20240912	135100	436712960	18790	18790	18790	18790	27
449	20240912	135000	436205630	18790	18790	18790	18780	58
450	20240912	134900	435116220	18790	18790	18790	18790	21
451	20240912	134800	434721630	18790	18790	18790	18780	25
452	20240912	134700	434252080	18790	18790	18790	18780	139
453	20240912	134600	431641470	18780	18790	18790	18780	38
454	20240912	134500	430927660	18790	18790	18790	18790	17
455	20240912	134400	430608230	18790	18790	18790	18780	19
456	20240912	134300	430251230	18790	18780	18790	18780	116
457	20240912	134200	428071990	18790	18780	18790	18780	130
458	20240912	134100	425630570	18780	18780	18780	18780	16
459	20240912	134000	425330090	18780	18780	18780	18770	26
460	20240912	133900	424842000	18780	18770	18780	18770	24
461	20240912	133800	424391490	18780	18780	18780	18780	17
462	20240912	133700	424072230	18780	18780	18780	18780	64
463	20240912	133600	422870310	18780	18790	18790	18780	71
464	20240912	133500	421536770	18790	18790	18790	18780	138
465	20240912	133400	418944960	18790	18790	18790	18790	5
466	20240912	133300	418851010	18770	18780	18780	18770	160
467	20240912	133200	415846400	18780	18780	18780	18780	17
468	20240912	133100	415527140	18770	18780	18780	18770	44
469	20240912	133000	414701030	18780	18770	18780	18770	36
470	20240912	132900	414025140	18780	18780	18780	18780	15
471	20240912	132800	413743440	18780	18780	18780	18780	20
472	20240912	132700	413367840	18770	18770	18770	18770	21
473	20240912	132600	412973670	18770	18760	18770	18760	34
474	20240912	132500	412335590	18770	18770	18770	18770	80
475	20240912	132400	410833990	18760	18760	18760	18760	21
476	20240912	132300	410440030	18710	18710	18710	18710	19
477	20240912	132200	410084540	18760	18760	18760	18760	0
478	20240912	132100	410084540	18760	18760	18760	18760	131
479	20240912	132000	407626980	18750	18720	18750	18720	280
480	20240912	131900	402380440	18730	18730	18730	18730	24
481	20240912	131800	401930920	18740	18740	18740	18740	65
482	20240912	131700	400712820	18730	18730	18730	18730	21
483	20240912	131600	400319490	18720	18720	18720	18720	20
484	20240912	131500	399945090	18740	18740	18740	18740	0
485	20240912	131400	399945090	18740	18740	18740	18740	0
486	20240912	131300	399945090	18740	18740	18740	18740	0
487	20240912	131200	399945090	18740	18730	18740	18720	72
488	20240912	131100	398596410	18720	18720	18720	18720	0
489	20240912	131000	398596410	18720	18720	18720	18720	0
490	20240912	130900	398596410	18720	18720	18720	18720	19
491	20240912	130800	398240730	18740	18740	18740	18740	90
492	20240912	130700	396554130	18740	18740	18740	18740	51
493	20240912	130600	395598390	18740	18740	18740	18740	0
494	20240912	130500	395598390	18740	18740	18740	18740	19
495	20240912	130400	395242330	18740	18740	18740	18740	21
496	20240912	130300	394848790	18750	18750	18750	18750	4
497	20240912	130200	394773790	18700	18700	18700	18700	40
498	20240912	130100	394025790	18750	18750	18750	18750	0
499	20240912	130000	394025790	18750	18750	18750	18750	22
500	20240912	125900	393613290	18710	18710	18710	18710	15
501	20240912	125800	393332640	18750	18750	18750	18750	22
502	20240912	125700	392920140	18740	18740	18740	18740	21
503	20240912	125600	392526600	18750	18750	18750	18750	27
504	20240912	125500	392020350	18750	18760	18760	18750	40
505	20240912	125400	391270140	18770	18770	18770	18770	0
506	20240912	125300	391270140	18770	18770	18770	18770	0
507	20240912	125200	391270140	18770	18770	18770	18770	2
508	20240912	125100	391232600	18780	18780	18780	18780	29
509	20240912	125000	390687980	18780	18780	18780	18780	0
510	20240912	124900	390687980	18780	18780	18780	18780	21
511	20240912	124800	390293600	18780	18790	18790	18780	126
512	20240912	124700	387926260	18780	18780	18780	18780	300
513	20240912	124600	382292260	18780	18780	18780	18780	15
514	20240912	124500	382010560	18770	18770	18770	18770	41
515	20240912	124400	381240990	18770	18770	18770	18770	0
516	20240912	124300	381240990	18770	18770	18770	18770	1
517	20240912	124200	381222220	18770	18770	18770	18770	0
518	20240912	124100	381222220	18770	18770	18770	18770	41
519	20240912	124000	380452650	18780	18780	18780	18780	189
520	20240912	123900	376903230	18780	18780	18780	18780	123
521	20240912	123800	374593290	18780	18770	18780	18770	29
522	20240912	123700	374048880	18770	18770	18770	18770	40
523	20240912	123600	373298080	18770	18770	18770	18770	10
524	20240912	123500	373110380	18770	18770	18770	18770	25
525	20240912	123400	372641130	18770	18700	18770	18700	37
526	20240912	123300	371947970	18770	18770	18770	18770	4
527	20240912	123200	371872890	18770	18770	18770	18770	18
528	20240912	123100	371535030	18690	18690	18690	18690	19
529	20240912	123000	371179920	18770	18760	18770	18760	22
530	20240912	122900	370767190	18730	18730	18730	18730	0
531	20240912	122800	370767190	18730	18730	18730	18730	0
532	20240912	122700	370767190	18730	18770	18770	18730	41
533	20240912	122600	369998380	18770	18770	18770	18770	18
534	20240912	122500	369660520	18770	18770	18770	18770	4
535	20240912	122400	369585440	18770	18770	18770	18770	22
536	20240912	122300	369172500	18780	18780	18780	18780	23
537	20240912	122200	368740560	18780	18770	18780	18770	57
538	20240912	122100	367670540	18780	18770	18780	18770	27
539	20240912	122000	367163530	18770	18770	18770	18770	58
540	20240912	121900	366074870	18760	18760	18760	18760	0
541	20240912	121800	366074870	18760	18760	18760	18760	50
542	20240912	121700	365136870	18760	18760	18760	18760	39
543	20240912	121600	364405230	18760	18760	18760	18760	2
544	20240912	121500	364367710	18760	18760	18760	18760	22
545	20240912	121400	363954990	18760	18750	18760	18750	43
546	20240912	121300	363148420	18750	18750	18750	18750	9
547	20240912	121200	362979670	18730	18760	18760	18730	22
548	20240912	121100	362566980	18730	18730	18730	18730	18
549	20240912	121000	362229840	18720	18760	18760	18720	48
550	20240912	120900	361330230	18750	18730	18750	18730	30
551	20240912	120800	360767890	18730	18720	18730	18720	64
552	20240912	120700	359569460	18730	18690	18730	18690	20
553	20240912	120600	359195620	18740	18730	18740	18730	22
554	20240912	120500	358783490	18740	18740	18740	18740	0
555	20240912	120400	358783490	18740	18740	18740	18740	0
556	20240912	120300	358783490	18740	18740	18740	18740	4
557	20240912	120200	358708530	18750	18750	18750	18750	0
558	20240912	120100	358708530	18750	18750	18750	18750	0
559	20240912	120000	358708530	18750	18660	18750	18660	91
560	20240912	115900	357004900	18730	18730	18730	18730	40
561	20240912	115800	356255700	18730	18740	18740	18730	18
562	20240912	115700	355918470	18740	18740	18740	18740	20
563	20240912	115600	355543670	18740	18740	18740	18740	25
564	20240912	115500	355075170	18750	18740	18750	18740	75
565	20240912	115400	353668930	18740	18740	18740	18740	24
566	20240912	115300	353219170	18740	18680	18740	18680	41
567	20240912	115200	352451970	18730	18730	18730	18730	36
568	20240912	115100	351777690	18730	18730	18730	18730	41
569	20240912	115000	351009760	18720	18720	18720	18720	50
570	20240912	114900	350073760	18710	18710	18710	18710	41
571	20240912	114800	349306650	18710	18710	18710	18710	0
572	20240912	114700	349306650	18710	18710	18710	18710	64
573	20240912	114600	348109210	18710	18710	18710	18710	19
574	20240912	114500	347753720	18710	18700	18710	18700	24
575	20240912	114400	347304910	18700	18680	18700	18680	10
576	20240912	114300	347117930	18680	18680	18680	18680	43
577	20240912	114200	346314690	18680	18680	18680	18680	9
578	20240912	114100	346146570	18640	18640	18640	18640	0
579	20240912	114000	346146570	18640	18640	18640	18640	1
580	20240912	113900	346127930	18640	18640	18640	18640	19
581	20240912	113800	345773770	18640	18700	18700	18640	41
582	20240912	113700	345007130	18640	18640	18640	18640	0
583	20240912	113600	345007130	18640	18640	18640	18640	1
584	20240912	113500	344988490	18640	18640	18640	18640	20
585	20240912	113400	344615690	18630	18630	18630	18630	0
586	20240912	113300	344615690	18630	18630	18630	18630	0
587	20240912	113200	344615690	18630	18750	18750	18630	28
588	20240912	113100	344092970	18750	18750	18750	18750	118
589	20240912	113000	341880470	18750	18730	18750	18730	68
590	20240912	112900	340606280	18740	18630	18740	18630	37
591	20240912	112800	339914990	18750	18750	18750	18750	32
592	20240912	112700	339314990	18700	18700	18710	18700	90
593	20240912	112600	337631450	18710	18710	18710	18710	35
594	20240912	112500	336976600	18710	18710	18710	18710	26
595	20240912	112400	336490140	18710	18710	18710	18710	21
596	20240912	112300	336097230	18720	18720	18720	18720	0
597	20240912	112200	336097230	18720	18720	18720	18720	11
598	20240912	112100	335891310	18750	18730	18760	18730	232
599	20240912	112000	331543690	18720	18710	18720	18710	243
600	20240912	111900	326995830	18700	18700	18700	18700	1
601	20240912	111800	326977130	18700	18690	18700	18690	270
602	20240912	111700	321928630	18680	18680	18680	18680	21
603	20240912	111600	321536350	18690	18690	18690	18690	1
604	20240912	111500	321517660	18680	18690	18690	18680	61
605	20240912	111400	320377760	18680	18680	18680	18680	1
606	20240912	111300	320359080	18690	18650	18690	18650	765
607	20240912	111200	306077620	18660	18650	18660	18650	57
608	20240912	111100	305014400	18660	18660	18660	18660	28
609	20240912	111000	304491920	18670	18670	18670	18670	0
610	20240912	110900	304491920	18670	18670	18670	18670	48
611	20240912	110800	303595760	18600	18670	18670	18600	28
612	20240912	110700	303074330	18620	18620	18620	18620	0
613	20240912	110600	303074330	18620	18620	18620	18620	0
614	20240912	110500	303074330	18620	18620	18620	18620	0
615	20240912	110400	303074330	18620	18680	18680	18620	92
616	20240912	110300	301356910	18620	18620	18620	18620	17
617	20240912	110200	301040370	18620	18620	18620	18620	5
618	20240912	110100	300947270	18590	18590	18590	18560	200
619	20240912	110000	297229840	18560	18560	18560	18560	0
620	20240912	105900	297229840	18560	18560	18560	18560	0
621	20240912	105800	297229840	18560	18560	18560	18560	0
622	20240912	105700	297229840	18560	18630	18690	18560	219
623	20240912	105600	293148160	18630	18590	18630	18590	150
624	20240912	105500	290358960	18590	18560	18590	18560	2
625	20240912	105400	290321810	18560	18590	18590	18560	69
626	20240912	105300	289039700	18590	18590	18590	18590	0
627	20240912	105200	289039700	18590	18590	18590	18590	0
628	20240912	105100	289039700	18590	18590	18590	18590	0
629	20240912	105000	289039700	18590	18590	18590	18590	19
630	20240912	104900	288686490	18600	18600	18600	18600	20
631	20240912	104800	288314490	18600	18600	18600	18600	0
632	20240912	104700	288314490	18600	18610	18610	18600	49
633	20240912	104600	287403070	18600	18600	18600	18600	109
634	20240912	104500	285375670	18600	18600	18600	18600	0
635	20240912	104400	285375670	18600	18600	18600	18600	21
636	20240912	104300	284985070	18600	18590	18600	18590	22
637	20240912	104200	284576080	18590	18570	18590	18570	126
638	20240912	104100	282233850	18550	18550	18550	18550	0
639	20240912	104000	282233850	18550	18550	18550	18550	19
640	20240912	103900	281881400	18560	18560	18560	18560	0
641	20240912	103800	281881400	18560	18520	18560	18520	745
642	20240912	103700	268072780	18520	18520	18520	18510	66
643	20240912	103600	266850650	18520	18520	18520	18520	1
644	20240912	103500	266832130	18510	18510	18510	18510	0
645	20240912	103400	266832130	18510	18500	18510	18500	23
646	20240912	103300	266406420	18500	18490	18520	18490	67
647	20240912	103200	265167270	18500	18500	18500	18500	0
648	20240912	103100	265167270	18500	18500	18500	18500	0
649	20240912	103000	265167270	18500	18500	18500	18450	28
650	20240912	102900	264650220	18500	18500	18500	18500	0
651	20240912	102800	264650220	18500	18500	18500	18500	1
652	20240912	102700	264631720	18500	18510	18510	18500	13
653	20240912	102600	264391200	18450	18510	18510	18450	22
654	20240912	102500	263985120	18510	18510	18510	18510	1
655	20240912	102400	263966610	18450	18450	18450	18450	40
656	20240912	102300	263228610	18450	18450	18450	18450	19
657	20240912	102200	262878060	18520	18520	18520	18520	0
658	20240912	102100	262878060	18520	18520	18520	18520	0
659	20240912	102000	262878060	18520	18520	18520	18520	10
660	20240912	101900	262692860	18480	18480	18480	18480	40
661	20240912	101800	261953660	18480	18470	18480	18470	22
662	20240912	101700	261547170	18450	18450	18450	18450	0
663	20240912	101600	261547170	18450	18470	18470	18450	100
664	20240912	101500	259700550	18470	18470	18470	18470	8
665	20240912	101400	259552790	18450	18450	18450	18450	200
666	20240912	101300	255862790	18450	18450	18450	18450	0
667	20240912	101200	255862790	18450	18480	18480	18450	20
668	20240912	101100	255493760	18480	18480	18480	18480	0
669	20240912	101000	255493760	18480	18500	18500	18480	311
670	20240912	100900	249743170	18500	18500	18500	18500	19
671	20240912	100800	249391670	18510	18510	18510	18510	326
672	20240912	100700	243357410	18510	18520	18520	18510	25
673	20240912	100600	242894620	18530	18520	18530	18520	76
674	20240912	100500	241486840	18520	18520	18520	18520	0
675	20240912	100400	241486840	18520	18520	18520	18520	1
676	20240912	100300	241468320	18520	18520	18520	18520	0
677	20240912	100200	241468320	18520	18550	18550	18520	219
678	20240912	100100	237410190	18550	18550	18550	18550	9
679	20240912	100000	237243240	18550	18570	18570	18550	25
680	20240912	095900	236779470	18550	18550	18550	18550	18
681	20240912	095800	236445570	18570	18570	18570	18570	0
682	20240912	095700	236445570	18570	18570	18570	18570	21
683	20240912	095600	236055600	18530	18530	18530	18530	0
684	20240912	095500	236055600	18530	18560	18560	18530	119
685	20240912	095400	233848630	18580	18580	18580	18580	0
686	20240912	095300	233848630	18580	18580	18580	18580	1
687	20240912	095200	233830050	18570	18580	18580	18560	40
688	20240912	095100	233087260	18580	18580	18580	18580	8
689	20240912	095000	232938620	18600	18600	18600	18600	0
690	20240912	094900	232938620	18600	18600	18600	18600	29
691	20240912	094800	232399220	18590	18590	18590	18590	40
692	20240912	094700	231655620	18600	18600	18600	18600	1
693	20240912	094600	231637020	18600	18600	18600	18600	51
694	20240912	094500	230688420	18600	18650	18650	18600	576
695	20240912	094400	219952200	18640	18640	18640	18640	0
696	20240912	094300	219952200	18640	18640	18640	18640	0
697	20240912	094200	219952200	18640	18640	18640	18640	1
698	20240912	094100	219933560	18640	18660	18660	18640	97
699	20240912	094000	218124000	18730	18740	18740	18730	7
700	20240912	093900	217992880	18730	18730	18730	18730	87
701	20240912	093800	216363370	18730	18720	18730	18660	127
702	20240912	093700	213987060	18720	18720	18720	18720	18
703	20240912	093600	213650100	18660	18660	18660	18660	0
704	20240912	093500	213650100	18660	18730	18730	18660	78
705	20240912	093400	212193080	18660	18730	18740	18660	60
706	20240912	093300	211070430	18670	18660	18670	18630	663
707	20240912	093200	198698520	18660	18660	18670	18660	87
708	20240912	093100	197074840	18600	18670	18670	18600	86
709	20240912	093000	195470550	18670	18670	18670	18670	4
710	20240912	092900	195395870	18660	18600	18670	18600	53
711	20240912	092800	194406860	18590	18590	18590	18590	0
712	20240912	092700	194406860	18590	18640	18690	18590	95
713	20240912	092600	192635990	18640	18650	18650	18640	27
714	20240912	092500	192132700	18640	18730	18730	18640	346
715	20240912	092400	185679120	18730	18730	18730	18640	72
716	20240912	092300	184332270	18730	18730	18730	18730	5
717	20240912	092200	184238620	18650	18610	18700	18610	401
718	20240912	092100	176756620	18610	18590	18770	18590	407
719	20240912	092000	169171970	18770	18530	18770	18530	198
720	20240912	091900	165456620	18500	18680	18680	18500	51
721	20240912	091800	164509870	18480	18660	18660	18480	1041
722	20240912	091700	145211550	18680	18740	18740	18680	539
723	20240912	091600	135136790	18740	18810	18810	18740	206
724	20240912	091500	131276140	18810	18810	18810	18810	119
725	20240912	091400	129037750	18820	18820	18820	18820	37
726	20240912	091300	128341410	18800	18800	18800	18800	36
727	20240912	091200	127664610	18840	18840	18840	18830	286
728	20240912	091100	122277740	18830	18800	18840	18800	648
729	20240912	091000	110078640	18720	18720	18720	18720	85
730	20240912	090900	108487440	18700	18700	18700	18700	1
731	20240912	090800	108468740	18690	18760	18760	18690	79
732	20240912	090700	106988170	18850	18860	18860	18850	99
733	20240912	090600	105121300	18860	18870	18870	18760	117
734	20240912	090500	102913980	18870	18700	18880	18610	1289
735	20240912	090400	78697650	18680	18700	18710	18680	350
736	20240912	090300	72153730	18710	18650	18710	18650	245
737	20240912	090200	67573620	18680	18590	18680	18590	61
738	20240912	090100	66435130	18590	18580	18660	18580	1630
739	20240912	090000	36122060	18550	18330	18550	18330	1957