KissMeData/448730/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	213100	431745230	4980	4980	4980	4980	2532
3	20240912	213000	431745230	4980	4980	4980	4980	0
4	20240912	212900	431745230	4980	4980	4980	4980	0
5	20240912	212800	431745230	4980	4980	4980	4980	0
6	20240912	212700	431745230	4980	4980	4980	4980	0
7	20240912	212600	431745230	4980	4980	4980	4980	0
8	20240912	212500	431745230	4980	4980	4980	4980	0
9	20240912	212400	431745230	4980	4980	4980	4980	0
10	20240912	212300	431745230	4980	4980	4980	4980	0
11	20240912	212200	431745230	4980	4980	4980	4980	0
12	20240912	212100	431745230	4980	4980	4980	4980	0
13	20240912	212000	431745230	4980	4980	4980	4980	0
14	20240912	211900	431745230	4980	4980	4980	4980	0
15	20240912	211800	431745230	4980	4980	4980	4980	0
16	20240912	211700	431745230	4980	4980	4980	4980	0
17	20240912	211600	431745230	4980	4980	4980	4980	0
18	20240912	211500	431745230	4980	4980	4980	4980	0
19	20240912	211400	431745230	4980	4980	4980	4980	0
20	20240912	211300	431745230	4980	4980	4980	4980	0
21	20240912	211200	431745230	4980	4980	4980	4980	0
22	20240912	211100	431745230	4980	4980	4980	4980	0
23	20240912	211000	431745230	4980	4980	4980	4980	0
24	20240912	210900	431745230	4980	4980	4980	4980	0
25	20240912	210800	431745230	4980	4980	4980	4980	0
26	20240912	210700	431745230	4980	4980	4980	4980	0
27	20240912	210600	431745230	4980	4980	4980	4980	0
28	20240912	210500	431745230	4980	4980	4980	4980	0
29	20240912	210400	431745230	4980	4980	4980	4980	0
30	20240912	210300	431745230	4980	4980	4980	4980	0
31	20240912	210200	431745230	4980	4980	4980	4980	0
32	20240912	210100	431745230	4980	4980	4980	4980	2532
33	20240912	210000	431745230	4980	4980	4980	4980	0
34	20240912	205900	431745230	4980	4980	4980	4980	0
35	20240912	205800	431745230	4980	4980	4980	4980	0
36	20240912	205700	431745230	4980	4980	4980	4980	0
37	20240912	205600	431745230	4980	4980	4980	4980	0
38	20240912	205500	431745230	4980	4980	4980	4980	0
39	20240912	205400	431745230	4980	4980	4980	4980	0
40	20240912	205300	431745230	4980	4980	4980	4980	0
41	20240912	205200	431745230	4980	4980	4980	4980	0
42	20240912	205100	431745230	4980	4980	4980	4980	0
43	20240912	205000	431745230	4980	4980	4980	4980	0
44	20240912	204900	431745230	4980	4980	4980	4980	0
45	20240912	204800	431745230	4980	4980	4980	4980	0
46	20240912	204700	431745230	4980	4980	4980	4980	0
47	20240912	204600	431745230	4980	4980	4980	4980	0
48	20240912	204500	431745230	4980	4980	4980	4980	0
49	20240912	204400	431745230	4980	4980	4980	4980	0
50	20240912	204300	431745230	4980	4980	4980	4980	0
51	20240912	204200	431745230	4980	4980	4980	4980	0
52	20240912	204100	431745230	4980	4980	4980	4980	0
53	20240912	204000	431745230	4980	4980	4980	4980	0
54	20240912	203900	431745230	4980	4980	4980	4980	0
55	20240912	203800	431745230	4980	4980	4980	4980	0
56	20240912	203700	431745230	4980	4980	4980	4980	0
57	20240912	203600	431745230	4980	4980	4980	4980	0
58	20240912	203500	431745230	4980	4980	4980	4980	0
59	20240912	203400	431745230	4980	4980	4980	4980	0
60	20240912	203300	431745230	4980	4980	4980	4980	0
61	20240912	203200	431745230	4980	4980	4980	4980	0
62	20240912	203100	431745230	4980	4980	4980	4980	2532
63	20240912	203000	431745230	4980	4980	4980	4980	0
64	20240912	202900	431745230	4980	4980	4980	4980	0
65	20240912	202800	431745230	4980	4980	4980	4980	0
66	20240912	202700	431745230	4980	4980	4980	4980	0
67	20240912	202600	431745230	4980	4980	4980	4980	0
68	20240912	202500	431745230	4980	4980	4980	4980	0
69	20240912	202400	431745230	4980	4980	4980	4980	0
70	20240912	202300	431745230	4980	4980	4980	4980	0
71	20240912	202200	431745230	4980	4980	4980	4980	0
72	20240912	202100	431745230	4980	4980	4980	4980	0
73	20240912	202000	431745230	4980	4980	4980	4980	0
74	20240912	201900	431745230	4980	4980	4980	4980	0
75	20240912	201800	431745230	4980	4980	4980	4980	0
76	20240912	201700	431745230	4980	4980	4980	4980	0
77	20240912	201600	431745230	4980	4980	4980	4980	0
78	20240912	201500	431745230	4980	4980	4980	4980	0
79	20240912	201400	431745230	4980	4980	4980	4980	0
80	20240912	201300	431745230	4980	4980	4980	4980	0
81	20240912	201200	431745230	4980	4980	4980	4980	0
82	20240912	201100	431745230	4980	4980	4980	4980	0
83	20240912	201000	431745230	4980	4980	4980	4980	0
84	20240912	200900	431745230	4980	4980	4980	4980	0
85	20240912	200800	431745230	4980	4980	4980	4980	0
86	20240912	200700	431745230	4980	4980	4980	4980	0
87	20240912	200600	431745230	4980	4980	4980	4980	0
88	20240912	200500	431745230	4980	4980	4980	4980	0
89	20240912	200400	431745230	4980	4980	4980	4980	0
90	20240912	200300	431745230	4980	4980	4980	4980	0
91	20240912	200200	431745230	4980	4980	4980	4980	0
92	20240912	200100	431745230	4980	4980	4980	4980	2532
93	20240912	200000	431745230	4980	4980	4980	4980	0
94	20240912	195900	431745230	4980	4980	4980	4980	0
95	20240912	195800	431745230	4980	4980	4980	4980	0
96	20240912	195700	431745230	4980	4980	4980	4980	0
97	20240912	195600	431745230	4980	4980	4980	4980	0
98	20240912	195500	431745230	4980	4980	4980	4980	0
99	20240912	195400	431745230	4980	4980	4980	4980	0
100	20240912	195300	431745230	4980	4980	4980	4980	0
101	20240912	195200	431745230	4980	4980	4980	4980	0
102	20240912	195100	431745230	4980	4980	4980	4980	0
103	20240912	195000	431745230	4980	4980	4980	4980	0
104	20240912	194900	431745230	4980	4980	4980	4980	0
105	20240912	194800	431745230	4980	4980	4980	4980	0
106	20240912	194700	431745230	4980	4980	4980	4980	0
107	20240912	194600	431745230	4980	4980	4980	4980	0
108	20240912	194500	431745230	4980	4980	4980	4980	0
109	20240912	194400	431745230	4980	4980	4980	4980	0
110	20240912	194300	431745230	4980	4980	4980	4980	0
111	20240912	194200	431745230	4980	4980	4980	4980	0
112	20240912	194100	431745230	4980	4980	4980	4980	0
113	20240912	194000	431745230	4980	4980	4980	4980	0
114	20240912	193900	431745230	4980	4980	4980	4980	0
115	20240912	193800	431745230	4980	4980	4980	4980	0
116	20240912	193700	431745230	4980	4980	4980	4980	0
117	20240912	193600	431745230	4980	4980	4980	4980	0
118	20240912	193500	431745230	4980	4980	4980	4980	0
119	20240912	193400	431745230	4980	4980	4980	4980	0
120	20240912	193300	431745230	4980	4980	4980	4980	0
121	20240912	193200	431745230	4980	4980	4980	4980	0
122	20240912	193100	431745230	4980	4980	4980	4980	2532
123	20240912	193000	431745230	4980	4980	4980	4980	0
124	20240912	192900	431745230	4980	4980	4980	4980	0
125	20240912	192800	431745230	4980	4980	4980	4980	0
126	20240912	192700	431745230	4980	4980	4980	4980	0
127	20240912	192600	431745230	4980	4980	4980	4980	0
128	20240912	192500	431745230	4980	4980	4980	4980	0
129	20240912	192400	431745230	4980	4980	4980	4980	0
130	20240912	192300	431745230	4980	4980	4980	4980	0
131	20240912	192200	431745230	4980	4980	4980	4980	0
132	20240912	192100	431745230	4980	4980	4980	4980	0
133	20240912	192000	431745230	4980	4980	4980	4980	0
134	20240912	191900	431745230	4980	4980	4980	4980	0
135	20240912	191800	431745230	4980	4980	4980	4980	0
136	20240912	191700	431745230	4980	4980	4980	4980	0
137	20240912	191600	431745230	4980	4980	4980	4980	0
138	20240912	191500	431745230	4980	4980	4980	4980	0
139	20240912	191400	431745230	4980	4980	4980	4980	0
140	20240912	191300	431745230	4980	4980	4980	4980	0
141	20240912	191200	431745230	4980	4980	4980	4980	0
142	20240912	191100	431745230	4980	4980	4980	4980	0
143	20240912	191000	431745230	4980	4980	4980	4980	0
144	20240912	190900	431745230	4980	4980	4980	4980	0
145	20240912	190800	431745230	4980	4980	4980	4980	0
146	20240912	190700	431745230	4980	4980	4980	4980	0
147	20240912	190600	431745230	4980	4980	4980	4980	0
148	20240912	190500	431745230	4980	4980	4980	4980	0
149	20240912	190400	431745230	4980	4980	4980	4980	0
150	20240912	190300	431745230	4980	4980	4980	4980	0
151	20240912	190200	431745230	4980	4980	4980	4980	0
152	20240912	190100	431745230	4980	4980	4980	4980	2532
153	20240912	190000	431745230	4980	4980	4980	4980	0
154	20240912	185900	431745230	4980	4980	4980	4980	0
155	20240912	185800	431745230	4980	4980	4980	4980	0
156	20240912	185700	431745230	4980	4980	4980	4980	0
157	20240912	185600	431745230	4980	4980	4980	4980	0
158	20240912	185500	431745230	4980	4980	4980	4980	0
159	20240912	185400	431745230	4980	4980	4980	4980	0
160	20240912	185300	431745230	4980	4980	4980	4980	0
161	20240912	185200	431745230	4980	4980	4980	4980	0
162	20240912	185100	431745230	4980	4980	4980	4980	0
163	20240912	185000	431745230	4980	4980	4980	4980	0
164	20240912	184900	431745230	4980	4980	4980	4980	0
165	20240912	184800	431745230	4980	4980	4980	4980	0
166	20240912	184700	431745230	4980	4980	4980	4980	0
167	20240912	184600	431745230	4980	4980	4980	4980	0
168	20240912	184500	431745230	4980	4980	4980	4980	0
169	20240912	184400	431745230	4980	4980	4980	4980	0
170	20240912	184300	431745230	4980	4980	4980	4980	0
171	20240912	184200	431745230	4980	4980	4980	4980	0
172	20240912	184100	431745230	4980	4980	4980	4980	0
173	20240912	184000	431745230	4980	4980	4980	4980	0
174	20240912	183900	431745230	4980	4980	4980	4980	0
175	20240912	183800	431745230	4980	4980	4980	4980	0
176	20240912	183700	431745230	4980	4980	4980	4980	0
177	20240912	183600	431745230	4980	4980	4980	4980	0
178	20240912	183500	431745230	4980	4980	4980	4980	0
179	20240912	183400	431745230	4980	4980	4980	4980	0
180	20240912	183300	431745230	4980	4980	4980	4980	0
181	20240912	183200	431745230	4980	4980	4980	4980	0
182	20240912	183100	431745230	4980	4980	4980	4980	2532
183	20240912	183000	431745230	4980	4980	4980	4980	0
184	20240912	182900	431745230	4980	4980	4980	4980	0
185	20240912	182800	431745230	4980	4980	4980	4980	0
186	20240912	182700	431745230	4980	4980	4980	4980	0
187	20240912	182600	431745230	4980	4980	4980	4980	0
188	20240912	182500	431745230	4980	4980	4980	4980	0
189	20240912	182400	431745230	4980	4980	4980	4980	0
190	20240912	182300	431745230	4980	4980	4980	4980	0
191	20240912	182200	431745230	4980	4980	4980	4980	0
192	20240912	182100	431745230	4980	4980	4980	4980	0
193	20240912	182000	431745230	4980	4980	4980	4980	0
194	20240912	181900	431745230	4980	4980	4980	4980	0
195	20240912	181800	431745230	4980	4980	4980	4980	0
196	20240912	181700	431745230	4980	4980	4980	4980	0
197	20240912	181600	431745230	4980	4980	4980	4980	0
198	20240912	181500	431745230	4980	4980	4980	4980	0
199	20240912	181400	431745230	4980	4980	4980	4980	0
200	20240912	181300	431745230	4980	4980	4980	4980	0
201	20240912	181200	431745230	4980	4980	4980	4980	0
202	20240912	181100	431745230	4980	4980	4980	4980	0
203	20240912	181000	431745230	4980	4980	4980	4980	0
204	20240912	180900	431745230	4980	4980	4980	4980	0
205	20240912	180800	431745230	4980	4980	4980	4980	0
206	20240912	180700	431745230	4980	4980	4980	4980	0
207	20240912	180600	431745230	4980	4980	4980	4980	0
208	20240912	180500	431745230	4980	4980	4980	4980	0
209	20240912	180400	431745230	4980	4980	4980	4980	0
210	20240912	180300	431745230	4980	4980	4980	4980	0
211	20240912	180200	431745230	4980	4980	4980	4980	0
212	20240912	180100	431745230	4980	4980	4980	4980	2532
213	20240912	180000	431745230	4980	4980	4980	4980	0
214	20240912	175900	431745230	4980	4980	4980	4980	0
215	20240912	175800	431745230	4980	4980	4980	4980	0
216	20240912	175700	431745230	4980	4980	4980	4980	0
217	20240912	175600	431745230	4980	4980	4980	4980	0
218	20240912	175500	431745230	4980	4980	4980	4980	0
219	20240912	175400	431745230	4980	4980	4980	4980	0
220	20240912	175300	431745230	4980	4980	4980	4980	0
221	20240912	175200	431745230	4980	4980	4980	4980	0
222	20240912	175100	431745230	4980	4980	4980	4980	0
223	20240912	175000	431745230	4980	4980	4980	4980	0
224	20240912	174900	431745230	4980	4980	4980	4980	0
225	20240912	174800	431745230	4980	4980	4980	4980	0
226	20240912	174700	431745230	4980	4980	4980	4980	0
227	20240912	174600	431745230	4980	4980	4980	4980	0
228	20240912	174500	431745230	4980	4980	4980	4980	0
229	20240912	174400	431745230	4980	4980	4980	4980	0
230	20240912	174300	431745230	4980	4980	4980	4980	0
231	20240912	174200	431745230	4980	4980	4980	4980	0
232	20240912	174100	431745230	4980	4980	4980	4980	0
233	20240912	174000	431745230	4980	4980	4980	4980	0
234	20240912	173900	431745230	4980	4980	4980	4980	0
235	20240912	173800	431745230	4980	4980	4980	4980	0
236	20240912	173700	431745230	4980	4980	4980	4980	0
237	20240912	173600	431745230	4980	4980	4980	4980	0
238	20240912	173500	431745230	4980	4980	4980	4980	0
239	20240912	173400	431745230	4980	4980	4980	4980	0
240	20240912	173300	431745230	4980	4980	4980	4980	0
241	20240912	173200	431745230	4980	4980	4980	4980	0
242	20240912	173100	431745230	4980	4980	4980	4980	2532
243	20240912	173000	431745230	4980	4980	4980	4980	0
244	20240912	172900	431745230	4980	4980	4980	4980	0
245	20240912	172800	431745230	4980	4980	4980	4980	0
246	20240912	172700	431745230	4980	4980	4980	4980	0
247	20240912	172600	431745230	4980	4980	4980	4980	0
248	20240912	172500	431745230	4980	4980	4980	4980	0
249	20240912	172400	431745230	4980	4980	4980	4980	0
250	20240912	172300	431745230	4980	4980	4980	4980	0
251	20240912	172200	431745230	4980	4980	4980	4980	0
252	20240912	172100	431745230	4980	4980	4980	4980	0
253	20240912	172000	431745230	4980	4980	4980	4980	0
254	20240912	171900	431745230	4980	4980	4980	4980	0
255	20240912	171800	431745230	4980	4980	4980	4980	0
256	20240912	171700	431745230	4980	4980	4980	4980	0
257	20240912	171600	431745230	4980	4980	4980	4980	0
258	20240912	171500	431745230	4980	4980	4980	4980	0
259	20240912	171400	431745230	4980	4980	4980	4980	0
260	20240912	171300	431745230	4980	4980	4980	4980	0
261	20240912	171200	431745230	4980	4980	4980	4980	0
262	20240912	171100	431745230	4980	4980	4980	4980	0
263	20240912	171000	431745230	4980	4980	4980	4980	0
264	20240912	170900	431745230	4980	4980	4980	4980	0
265	20240912	170800	431745230	4980	4980	4980	4980	0
266	20240912	170700	431745230	4980	4980	4980	4980	0
267	20240912	170600	431745230	4980	4980	4980	4980	0
268	20240912	170500	431745230	4980	4980	4980	4980	0
269	20240912	170400	431745230	4980	4980	4980	4980	0
270	20240912	170300	431745230	4980	4980	4980	4980	0
271	20240912	170200	431745230	4980	4980	4980	4980	0
272	20240912	170100	431745230	4980	4980	4980	4980	2532
273	20240912	170000	431745230	4980	4980	4980	4980	0
274	20240912	165900	431745230	4980	4980	4980	4980	0
275	20240912	165800	431745230	4980	4980	4980	4980	0
276	20240912	165700	431745230	4980	4980	4980	4980	0
277	20240912	165600	431745230	4980	4980	4980	4980	0
278	20240912	165500	431745230	4980	4980	4980	4980	0
279	20240912	165400	431745230	4980	4980	4980	4980	0
280	20240912	165300	431745230	4980	4980	4980	4980	0
281	20240912	165200	431745230	4980	4980	4980	4980	0
282	20240912	165100	431745230	4980	4980	4980	4980	0
283	20240912	165000	431745230	4980	4980	4980	4980	0
284	20240912	164900	431745230	4980	4980	4980	4980	0
285	20240912	164800	431745230	4980	4980	4980	4980	0
286	20240912	164700	431745230	4980	4980	4980	4980	0
287	20240912	164600	431745230	4980	4980	4980	4980	0
288	20240912	164500	431745230	4980	4980	4980	4980	0
289	20240912	164400	431745230	4980	4980	4980	4980	0
290	20240912	164300	431745230	4980	4980	4980	4980	0
291	20240912	164200	431745230	4980	4980	4980	4980	0
292	20240912	164100	431745230	4980	4980	4980	4980	0
293	20240912	164000	431745230	4980	4980	4980	4980	0
294	20240912	163900	431745230	4980	4980	4980	4980	0
295	20240912	163800	431745230	4980	4980	4980	4980	0
296	20240912	163700	431745230	4980	4980	4980	4980	0
297	20240912	163600	431745230	4980	4980	4980	4980	0
298	20240912	163500	431745230	4980	4980	4980	4980	0
299	20240912	163400	431745230	4980	4980	4980	4980	0
300	20240912	163300	431745230	4980	4980	4980	4980	0
301	20240912	163200	431745230	4980	4980	4980	4980	0
302	20240912	163100	431745230	4980	4980	4980	4980	2532
303	20240912	163000	431745230	4980	4980	4980	4980	0
304	20240912	162900	431745230	4980	4980	4980	4980	0
305	20240912	162800	431745230	4980	4980	4980	4980	0
306	20240912	162700	431745230	4980	4980	4980	4980	0
307	20240912	162600	431745230	4980	4980	4980	4980	0
308	20240912	162500	431745230	4980	4980	4980	4980	0
309	20240912	162400	431745230	4980	4980	4980	4980	0
310	20240912	162300	431745230	4980	4980	4980	4980	0
311	20240912	162200	431745230	4980	4980	4980	4980	0
312	20240912	162100	431745230	4980	4980	4980	4980	0
313	20240912	162000	431745230	4980	4980	4980	4980	0
314	20240912	161900	431745230	4980	4980	4980	4980	0
315	20240912	161800	431745230	4980	4980	4980	4980	0
316	20240912	161700	431745230	4980	4980	4980	4980	0
317	20240912	161600	431745230	4980	4980	4980	4980	0
318	20240912	161500	431745230	4980	4980	4980	4980	0
319	20240912	161400	431745230	4980	4980	4980	4980	0
320	20240912	161300	431745230	4980	4980	4980	4980	0
321	20240912	161200	431745230	4980	4980	4980	4980	0
322	20240912	161100	431745230	4980	4980	4980	4980	0
323	20240912	161000	431745230	4980	4980	4980	4980	0
324	20240912	160900	431745230	4980	4980	4980	4980	0
325	20240912	160800	431745230	4980	4980	4980	4980	0
326	20240912	160700	431745230	4980	4980	4980	4980	0
327	20240912	160600	431745230	4980	4980	4980	4980	0
328	20240912	160500	431745230	4980	4980	4980	4980	0
329	20240912	160400	431745230	4980	4980	4980	4980	0
330	20240912	160300	431745230	4980	4980	4980	4980	0
331	20240912	160200	431745230	4980	4980	4980	4980	0
332	20240912	160100	431745230	4980	4980	4980	4980	2532
333	20240912	160000	431745230	4980	4980	4980	4980	0
334	20240912	155900	431745230	4980	4980	4980	4980	0
335	20240912	155800	431745230	4980	4980	4980	4980	0
336	20240912	155700	431745230	4980	4980	4980	4980	0
337	20240912	155600	431745230	4980	4980	4980	4980	0
338	20240912	155500	431745230	4980	4980	4980	4980	0
339	20240912	155400	431745230	4980	4980	4980	4980	0
340	20240912	155300	431745230	4980	4980	4980	4980	0
341	20240912	155200	431745230	4980	4980	4980	4980	0
342	20240912	155100	431745230	4980	4980	4980	4980	0
343	20240912	155000	431745230	4980	4980	4980	4980	0
344	20240912	154900	431745230	4980	4980	4980	4980	0
345	20240912	154800	431745230	4980	4980	4980	4980	0
346	20240912	154700	431745230	4980	4980	4980	4980	0
347	20240912	154600	431745230	4980	4980	4980	4980	0
348	20240912	154500	431745230	4980	4980	4980	4980	0
349	20240912	154400	431745230	4980	4980	4980	4980	0
350	20240912	154300	431745230	4980	4980	4980	4980	0
351	20240912	154200	431745230	4980	4980	4980	4980	0
352	20240912	154100	431745230	4980	4980	4980	4980	0
353	20240912	154000	431745230	4980	4980	4980	4980	0
354	20240912	153900	431745230	4980	4980	4980	4980	0
355	20240912	153800	431745230	4980	4980	4980	4980	0
356	20240912	153700	431745230	4980	4980	4980	4980	0
357	20240912	153600	431745230	4980	4980	4980	4980	0
358	20240912	153500	431745230	4980	4980	4980	4980	0
359	20240912	153400	431745230	4980	4980	4980	4980	0
360	20240912	153300	431745230	4980	4980	4980	4980	0
361	20240912	153200	431745230	4980	4980	4980	4980	0
362	20240912	153100	431745230	4980	4980	4980	4980	2532
363	20240912	153000	431745230	4980	4980	4980	4980	2532
364	20240912	152900	419135870	4970	4970	4970	4970	0
365	20240912	152800	419135870	4970	4970	4970	4970	0
366	20240912	152700	419135870	4970	4970	4970	4970	0
367	20240912	152600	419135870	4970	4970	4970	4970	0
368	20240912	152500	419135870	4970	4970	4970	4970	0
369	20240912	152400	419135870	4970	4970	4970	4970	0
370	20240912	152300	419135870	4970	4970	4970	4970	0
371	20240912	152200	419135870	4970	4970	4970	4970	0
372	20240912	152100	419135870	4970	4970	4970	4970	0
373	20240912	152000	419135870	4970	4970	4970	4970	0
374	20240912	151900	419135870	4970	4970	4970	4970	0
375	20240912	151800	419135870	4970	4970	4970	4970	0
376	20240912	151700	419135870	4970	4975	4975	4970	292
377	20240912	151600	417684070	4975	4975	4975	4970	937
378	20240912	151500	413022520	4975	4975	4975	4970	218
379	20240912	151400	411938245	4975	4975	4975	4970	321
380	20240912	151300	410341670	4975	4975	4975	4970	253
381	20240912	151200	409083445	4975	4975	4975	4970	200
382	20240912	151100	408088470	4975	4975	4975	4960	200
383	20240912	151000	407094520	4975	4970	4975	4970	235
384	20240912	150900	405925640	4975	4975	4975	4970	221
385	20240912	150800	404826415	4975	4975	4975	4970	171
386	20240912	150700	403976065	4975	4970	4975	4970	142
387	20240912	150600	403269920	4970	4970	4975	4970	285
388	20240912	150500	401852350	4965	4970	4975	4965	175
389	20240912	150400	400982465	4960	4975	4975	4960	175
390	20240912	150300	400111920	4970	4970	4975	4960	237
391	20240912	150200	398933615	4960	4975	4975	4960	158
392	20240912	150100	398147810	4970	4975	4975	4970	168
393	20240912	150000	397312260	4975	4970	4975	4970	262
394	20240912	145900	396008985	4970	4970	4975	4970	149
395	20240912	145800	395268345	4975	4975	4975	4970	254
396	20240912	145700	394004750	4975	4970	4975	4970	475
397	20240912	145600	391643535	4965	4970	4970	4965	278
398	20240912	145500	390262450	4965	4970	4970	4960	147
399	20240912	145400	389532160	4970	4965	4970	4965	266
400	20240912	145300	388210180	4960	4965	4970	4960	214
401	20240912	145200	387147685	4960	4965	4970	4960	325
402	20240912	145100	385532735	4965	4965	4965	4965	45
403	20240912	145000	385309310	4960	4960	4960	4960	130
404	20240912	144900	384664510	4970	4960	4970	4960	118
405	20240912	144800	384078100	4960	4965	4970	4960	160
406	20240912	144700	383283655	4965	4965	4965	4965	5
407	20240912	144600	383258830	4965	4965	4965	4965	85
408	20240912	144500	382836805	4965	4965	4965	4965	75
409	20240912	144400	382464430	4970	4965	4970	4965	132
410	20240912	144300	381808640	4965	4965	4965	4960	219
411	20240912	144200	380721505	4960	4965	4965	4960	160
412	20240912	144100	379927755	4965	4960	4965	4960	87
413	20240912	144000	379495825	4965	4960	4965	4960	85
414	20240912	143900	379074075	4960	4960	4965	4960	227
415	20240912	143800	377947595	4960	4960	4965	4960	137
416	20240912	143700	377267665	4965	4965	4965	4965	30
417	20240912	143600	377118715	4960	4965	4965	4960	277
418	20240912	143500	375744235	4960	4960	4960	4960	5
419	20240912	143400	375719435	4960	4965	4965	4960	167
420	20240912	143300	374890555	4960	4965	4965	4960	199
421	20240912	143200	373903095	4965	4960	4965	4960	85
422	20240912	143100	373481345	4960	4965	4965	4960	513
423	20240912	143000	370934325	4960	4960	4960	4960	130
424	20240912	142900	370289525	4965	4960	4965	4960	152
425	20240912	142800	369535045	4960	4965	4965	4960	85
426	20240912	142700	369113295	4965	4960	4965	4960	212
427	20240912	142600	368061365	4965	4960	4965	4960	152
428	20240912	142500	367306885	4965	4960	4965	4960	85
429	20240912	142400	366885135	4960	4960	4965	4960	162
430	20240912	142300	366081205	4965	4960	4965	4960	120
431	20240912	142200	365485855	4965	4965	4965	4965	112
432	20240912	142100	364929775	4960	4960	4965	4960	212
433	20240912	142000	363877845	4960	4965	4965	4960	35
434	20240912	141900	363704095	4960	4960	4965	4960	277
435	20240912	141800	362329615	4960	4960	4960	4960	5
436	20240912	141700	362304815	4965	4960	4965	4960	169
437	20240912	141600	361466015	4960	4965	4965	4960	227
438	20240912	141500	360339535	4960	4960	4960	4960	55
439	20240912	141400	360066735	4965	4965	4965	4960	117
440	20240912	141300	359485855	4960	4965	4965	4960	160
441	20240912	141200	358692105	4960	4960	4965	4960	122
442	20240912	141100	358086575	4960	4965	4965	4960	167
443	20240912	141000	357257695	4960	4960	4960	4960	75
444	20240912	140900	356885695	4965	4965	4965	4960	260
445	20240912	140800	355595220	4965	4965	4965	4965	35
446	20240912	140700	355421445	4965	4955	4965	4955	348
447	20240912	140600	353695280	4960	4955	4960	4955	85
448	20240912	140500	353273955	4950	4955	4955	4950	85
449	20240912	140400	352853055	4950	4960	4960	4950	87
450	20240912	140300	352421585	4960	4965	4965	4960	66
451	20240912	140200	352094075	4960	4960	4965	4960	202
452	20240912	140100	351091595	4960	4965	4965	4960	162
453	20240912	140000	350287665	4960	4960	4960	4950	61
454	20240912	135900	349985155	4960	4960	4965	4960	86
455	20240912	135800	349558520	4960	4960	4960	4960	118
456	20240912	135700	348973240	4965	4965	4965	4965	116
457	20240912	135600	348397300	4960	4955	4960	4955	139
458	20240912	135500	347708250	4955	4955	4955	4955	47
459	20240912	135400	347475365	4960	4955	4960	4955	85
460	20240912	135300	347054040	4955	4955	4955	4955	10
461	20240912	135200	347004490	4950	4955	4955	4950	244
462	20240912	135100	345796095	4955	4955	4955	4955	62
463	20240912	135000	345488885	4955	4960	4960	4950	158
464	20240912	134900	344706070	4960	4955	4960	4955	66
465	20240912	134800	344379005	4950	4955	4955	4950	158
466	20240912	134700	343596755	4950	4955	4955	4950	109
467	20240912	134600	343056685	4960	4960	4960	4955	88
468	20240912	134500	342620480	4965	4960	4965	4960	109
469	20240912	134400	342079430	4960	4960	4960	4960	113
470	20240912	134300	341518950	4965	4960	4965	4960	619
471	20240912	134200	338448560	4965	4965	4965	4960	117
472	20240912	134100	337867680	4965	4965	4965	4965	35
473	20240912	134000	337693905	4965	4965	4965	4965	77
474	20240912	133900	337311600	4965	4965	4965	4965	456
475	20240912	133800	335047560	4960	4960	4960	4960	130
476	20240912	133700	334402760	4965	4960	4965	4960	162
477	20240912	133600	333598680	4960	4955	4960	4955	36
478	20240912	133500	333420145	4960	4960	4960	4960	139
479	20240912	133400	332730705	4965	4960	4965	4960	55
480	20240912	133300	332457755	4960	4965	4965	4960	90
481	20240912	133200	332011055	4960	4970	4970	4960	174
482	20240912	133100	331147025	4960	4960	4965	4960	105
483	20240912	133000	330625875	4960	4955	4960	4955	35
484	20240912	132900	330452300	4960	4970	4970	4955	288
485	20240912	132800	329022790	4965	4970	4970	4965	35
486	20240912	132700	328848865	4965	4965	4965	4965	51
487	20240912	132600	328595650	4970	4965	4970	4965	105
488	20240912	132500	328074175	4965	4965	4970	4965	273
489	20240912	132400	326718015	4960	4960	4960	4960	51
490	20240912	132300	326465055	4960	4960	4960	4960	74
491	20240912	132200	326098015	4965	4960	4965	4960	107
492	20240912	132100	325566885	4955	4960	4960	4955	122
493	20240912	132000	324962015	4970	4960	4970	4960	40
494	20240912	131900	324763315	4955	4965	4965	4955	162
495	20240912	131800	323959635	4965	4965	4965	4965	5
496	20240912	131700	323934810	4965	4965	4970	4965	140
497	20240912	131600	323239560	4960	4960	4960	4960	39
498	20240912	131500	323046120	4960	4960	4960	4960	126
499	20240912	131400	322421160	4960	4965	4965	4960	35
500	20240912	131300	322247410	4960	4960	4960	4960	63
501	20240912	131200	321934930	4960	4960	4960	4960	82
502	20240912	131100	321528210	4955	4965	4965	4955	135
503	20240912	131000	320858260	4970	4960	4970	4955	267
504	20240912	130900	319533095	4955	4965	4965	4955	31
505	20240912	130800	319379230	4970	4965	4970	4965	456
506	20240912	130700	317114620	4960	4960	4960	4960	50
507	20240912	130600	316866620	4960	4965	4965	4960	85
508	20240912	130500	316444745	4965	4970	4970	4965	147
509	20240912	130400	315714330	4965	4965	4965	4965	50
510	20240912	130300	315466080	4970	4965	4970	4965	244
511	20240912	130200	314254060	4965	4965	4970	4955	321
512	20240912	130100	312660950	4960	4960	4960	4960	0
513	20240912	130000	312660950	4960	4960	4960	4960	130
514	20240912	125900	312016150	4960	4960	4960	4960	12
515	20240912	125800	311956630	4960	4960	4960	4955	88
516	20240912	125700	311520175	4960	4960	4965	4960	112
517	20240912	125600	310964505	4955	4960	4960	4955	80
518	20240912	125500	310567955	4960	4960	4960	4960	82
519	20240912	125400	310161235	4960	4965	4970	4960	41
520	20240912	125300	309957550	4970	4965	4970	4965	500
521	20240912	125200	307472680	4965	4965	4970	4965	226
522	20240912	125100	306350180	4970	4965	4970	4965	35
523	20240912	125000	306176255	4965	4970	4970	4965	558
524	20240912	124900	303403270	4965	4965	4965	4965	75
525	20240912	124800	303030895	4965	4965	4970	4965	202
526	20240912	124700	302027405	4970	4965	4970	4965	132
527	20240912	124600	301371615	4965	4955	4970	4955	222
528	20240912	124500	300269825	4970	4970	4975	4970	276
529	20240912	124400	298897495	4975	4975	4975	4975	0
530	20240912	124300	298897495	4975	4960	4975	4960	787
531	20240912	124200	294986885	4960	4970	4970	4960	117
532	20240912	124100	294405595	4965	4965	4965	4965	55
533	20240912	124000	294132520	4970	4970	4970	4965	192
534	20240912	123900	293178680	4965	4970	4970	4965	85
535	20240912	123800	292756505	4965	4965	4970	4965	122
536	20240912	123700	292150365	4970	4965	4970	4965	160
537	20240912	123600	291355815	4970	4965	4970	4965	108
538	20240912	123500	290819185	4960	4970	4970	4960	141
539	20240912	123400	290118960	4965	4965	4965	4965	80
540	20240912	123300	289721760	4965	4965	4965	4960	68
541	20240912	123200	289384165	4960	4960	4960	4960	5
542	20240912	123100	289359365	4965	4970	4970	4960	187
543	20240912	123000	288431135	4960	4970	4970	4960	117
544	20240912	122900	287849695	4960	4965	4965	4960	571
545	20240912	122800	285014705	4965	4970	4970	4965	227
546	20240912	122700	283887090	4965	4965	4965	4965	55
547	20240912	122600	283614015	4970	4965	4970	4965	117
548	20240912	122500	283032550	4965	4970	4970	4965	277
549	20240912	122400	281656685	4965	4965	4965	4965	5
550	20240912	122300	281631860	4965	4965	4970	4965	242
551	20240912	122200	280429770	4965	4965	4970	4965	85
552	20240912	122100	280007595	4965	4965	4970	4965	122
553	20240912	122000	279401455	4970	4965	4970	4965	242
554	20240912	121900	278199365	4970	4965	4970	4965	35
555	20240912	121800	278025440	4965	4965	4970	4965	172
556	20240912	121700	277171050	4970	4965	4970	4965	110
557	20240912	121600	276624750	4970	4970	4970	4965	162
558	20240912	121500	275819860	4965	4970	4970	4965	117
559	20240912	121400	275238545	4965	4965	4970	4965	160
560	20240912	121300	274443995	4965	4965	4970	4965	117
561	20240912	121200	273862680	4965	4965	4965	4965	25
562	20240912	121100	273738555	4965	4965	4965	4965	110
563	20240912	121000	273192405	4965	4965	4970	4965	100
564	20240912	120900	272695755	4960	4960	4960	4960	0
565	20240912	120800	272695755	4960	4970	4970	4960	281
566	20240912	120700	271300635	4965	4965	4965	4965	5
567	20240912	120600	271275810	4970	4960	4970	4960	123
568	20240912	120500	270665240	4965	4965	4970	4965	154
569	20240912	120400	269900480	4965	4965	4965	4965	8
570	20240912	120300	269860760	4970	4970	4970	4970	230
571	20240912	120200	268717660	4965	4970	4970	4965	155
572	20240912	120100	267947935	4965	4960	4970	4960	616
573	20240912	120000	264889105	4960	4960	4965	4960	85
574	20240912	115900	264467355	4965	4965	4965	4960	187
575	20240912	115800	263539275	4960	4965	4965	4960	172
576	20240912	115700	262685745	4960	4965	4965	4960	353
577	20240912	115600	260933125	4965	4970	4970	4965	223
578	20240912	115500	259825370	4965	4965	4965	4965	1055
579	20240912	115400	254587295	4965	4965	4970	4965	227
580	20240912	115300	253459680	4965	4970	4970	4965	167
581	20240912	115200	252629965	4965	4965	4965	4965	5
582	20240912	115100	252605140	4970	4965	4970	4965	277
583	20240912	115000	251229275	4965	4970	4970	4965	35
584	20240912	114900	251055350	4970	4970	4970	4965	763
585	20240912	114800	247263515	4970	4970	4970	4965	227
586	20240912	114700	246135900	4965	4970	4970	4965	85
587	20240912	114600	245713725	4970	4965	4970	4965	87
588	20240912	114500	245281360	4965	4965	4970	4965	160
589	20240912	114400	244486810	4965	4965	4970	4965	122
590	20240912	114300	243880670	4970	4970	4970	4965	162
591	20240912	114200	243075780	4965	4965	4970	4965	310
592	20240912	114100	241536480	4965	4970	4970	4965	173
593	20240912	114000	240677120	4970	4965	4970	4965	35
594	20240912	113900	240503195	4970	4965	4970	4965	272
595	20240912	113800	239152155	4965	4970	4970	4965	685
596	20240912	113700	235747905	4970	4965	4970	4965	85
597	20240912	113600	235325730	4965	4970	4970	4965	192
598	20240912	113500	234371890	4970	4965	4970	4965	87
599	20240912	113400	233939775	4965	4965	4970	4965	152
600	20240912	113300	233184535	4965	4970	4970	4965	242
601	20240912	113200	231982445	4965	4965	4965	4965	55
602	20240912	113100	231709370	4970	4965	4970	4965	152
603	20240912	113000	230954130	4965	4965	4970	4965	160
604	20240912	112900	230159580	4970	4965	4970	4965	87
605	20240912	112800	229727215	4970	4970	4970	4965	272
606	20240912	112700	228376175	4965	4970	4970	4965	35
607	20240912	112600	228202250	4965	4965	4970	4965	138
608	20240912	112500	227516670	4965	4965	4970	4965	110
609	20240912	112400	226970370	4965	4965	4970	4965	172
610	20240912	112300	226115980	4970	4965	4970	4965	35
611	20240912	112200	225942055	4970	4965	4970	4965	243
612	20240912	112100	224734995	4965	4965	4970	4965	122
613	20240912	112000	224128855	4970	4965	4970	4965	85
614	20240912	111900	223706680	4970	4970	4970	4965	192
615	20240912	111800	222752840	4965	4965	4965	4965	55
616	20240912	111700	222479765	4970	4965	4970	4965	152
617	20240912	111600	221724525	4965	4970	4970	4965	242
618	20240912	111500	220522435	4965	4965	4965	4965	0
619	20240912	111400	220522435	4965	4965	4970	4960	168
620	20240912	111300	219687910	4965	4960	4970	4960	110
621	20240912	111200	219141635	4960	4960	4970	4960	574
622	20240912	111100	216292245	4960	4955	4960	4955	62
623	20240912	111000	215984900	4955	4970	4970	4955	68
624	20240912	110900	215647345	4960	4970	4970	4960	863
625	20240912	110800	211360075	4970	4975	4975	4970	85
626	20240912	110700	210937475	4970	4970	4975	4970	297
627	20240912	110600	209460825	4970	4975	4975	4970	89
628	20240912	110500	209018075	4970	4970	4975	4970	160
629	20240912	110400	208222725	4970	4970	4975	4970	122
630	20240912	110300	207615975	4975	4970	4975	4970	85
631	20240912	110200	207193375	4975	4970	4975	4970	192
632	20240912	110100	206238575	4970	4970	4975	4970	167
633	20240912	110000	205408175	4975	4970	4975	4970	35
634	20240912	105900	205234075	4975	4970	4975	4970	312
635	20240912	105800	203682500	4970	4970	4970	4970	88
636	20240912	105700	203245140	4970	4970	4970	4965	235
637	20240912	105600	202077370	4970	4970	4970	4965	509
638	20240912	105500	199547645	4965	4965	4965	4965	55
639	20240912	105400	199274570	4965	4960	4970	4960	175
640	20240912	105300	198405720	4960	4970	4970	4960	80
641	20240912	105200	198008620	4960	4965	4965	4960	87
642	20240912	105100	197576690	4960	4960	4960	4960	90
643	20240912	105000	197130290	4955	4970	4970	4955	38
644	20240912	104900	196941520	4970	4975	4975	4965	139
645	20240912	104800	196250555	4975	4965	4975	4965	35
646	20240912	104700	196076480	4975	4975	4975	4970	1111
647	20240912	104600	190551580	4970	4970	4970	4970	142
648	20240912	104500	189845840	4975	4970	4975	4970	190
649	20240912	104400	188900975	4970	4965	4970	4965	89
650	20240912	104300	188458675	4960	4965	4970	4960	355
651	20240912	104200	186694850	4970	4965	4970	4965	167
652	20240912	104100	185865135	4970	4965	4970	4965	128
653	20240912	104000	185229540	4965	4970	4970	4965	136
654	20240912	103900	184553935	4975	4970	4975	4970	152
655	20240912	103800	183798110	4970	4970	4970	4970	110
656	20240912	103700	183251410	4965	4960	4965	4960	47
657	20240912	103600	183018230	4955	4970	4970	4950	79
658	20240912	103500	182626690	4975	4970	4975	4970	171
659	20240912	103400	181776410	4970	4970	4975	4945	203
660	20240912	103300	180767305	4975	4975	4975	4970	516
661	20240912	103200	178200605	4975	4970	4975	4970	137
662	20240912	103100	177519305	4970	4970	4975	4970	1585
663	20240912	103000	169641705	4975	4975	4975	4970	287
664	20240912	102900	168214705	4970	4975	4975	4970	93
665	20240912	102800	167752085	4970	4970	4975	4970	72
666	20240912	102700	167394095	4970	4975	4975	4970	287
667	20240912	102600	165966720	4970	4970	4975	4970	1385
668	20240912	102500	159076800	4975	4970	4975	4970	117
669	20240912	102400	158494750	4975	4975	4975	4970	152
670	20240912	102300	157738725	4970	4970	4970	4970	7
671	20240912	102200	157703935	4970	4975	4975	4970	122
672	20240912	102100	157097010	4970	4970	4970	4970	5
673	20240912	102000	157072160	4975	4970	4975	4970	160
674	20240912	101900	156276400	4970	4975	4975	4970	120
675	20240912	101800	155679425	4970	4970	4970	4970	5
676	20240912	101700	155654575	4975	4970	4975	4970	152
677	20240912	101600	154898575	4970	4975	4975	4970	335
678	20240912	101500	153233475	4975	4975	4975	4975	82
679	20240912	101400	152825525	4975	4975	4975	4970	200
680	20240912	101300	151830550	4970	4975	4975	4970	71
681	20240912	101200	151477525	4970	4945	4970	4945	52
682	20240912	101100	151219305	4970	4970	4970	4945	179
683	20240912	101000	150329740	4975	4975	4975	4970	1364
684	20240912	100900	143550095	4965	4965	4965	4965	10
685	20240912	100800	143500445	4975	4975	4975	4975	82
686	20240912	100700	143092495	4965	4960	4975	4960	204
687	20240912	100600	142078280	4955	4955	4955	4955	5
688	20240912	100500	142053505	4955	4945	4975	4945	8
689	20240912	100400	142013855	4970	4970	4970	4970	395
690	20240912	100300	140050705	4975	4970	4975	4970	117
691	20240912	100200	139468805	4975	4975	4975	4975	163
692	20240912	100100	138657880	4965	4965	4965	4965	0
693	20240912	100000	138657880	4965	4950	4965	4950	42
694	20240912	095900	138449935	4945	4945	4945	4945	6
695	20240912	095800	138420265	4970	4965	4975	4965	393
696	20240912	095700	136466945	4965	4965	4965	4965	40
697	20240912	095600	136268345	4970	4970	4970	4970	0
698	20240912	095500	136268345	4970	4975	4975	4970	97
699	20240912	095400	135786180	4945	4945	4980	4945	4
700	20240912	095300	135766365	4945	4970	4980	4945	1075
701	20240912	095200	130425425	4985	4970	4985	4970	1163
702	20240912	095100	124634405	4965	4965	4965	4965	0
703	20240912	095000	124634405	4965	4970	4970	4940	7246
704	20240912	094900	88622925	4970	4970	4970	4970	0
705	20240912	094800	88622925	4970	4970	4970	4970	1
706	20240912	094700	88617955	4960	4950	4960	4950	309
707	20240912	094600	87085670	4945	4980	4980	4945	16
708	20240912	094500	87006025	4935	4980	4980	4935	1112
709	20240912	094400	81513940	4945	4980	4980	4940	2288
710	20240912	094300	70172320	4980	4980	4985	4980	128
711	20240912	094200	69534470	4985	4985	4985	4980	1116
712	20240912	094100	63972460	4985	4980	4985	4980	1270
713	20240912	094000	57645905	4980	4980	4980	4980	82
714	20240912	093900	57237545	4975	4975	4975	4975	32
715	20240912	093800	57078345	4980	4975	4980	4975	282
716	20240912	093700	55674985	4980	4980	4980	4980	188
717	20240912	093600	54738745	4975	4975	4975	4975	401
718	20240912	093500	52743770	4980	4980	4980	4980	82
719	20240912	093400	52335410	4980	4980	4980	4980	0
720	20240912	093300	52335410	4980	4980	4980	4980	83
721	20240912	093200	51922070	4980	4965	4980	4965	850
722	20240912	093100	47697545	4965	4965	4965	4965	89
723	20240912	093000	47255660	4965	4965	4965	4965	163
724	20240912	092900	46446365	4960	4960	4960	4960	12
725	20240912	092800	46386845	4960	4955	4960	4955	665
726	20240912	092700	43088450	4945	4945	4945	4945	1
727	20240912	092600	43083505	4935	4970	4970	4935	865
728	20240912	092500	38784930	4965	4955	4965	4955	2
729	20240912	092400	38775010	4945	4960	4970	4935	319
730	20240912	092300	37189785	4960	4975	4980	4950	137
731	20240912	092200	36508040	4935	4930	4980	4930	465
732	20240912	092100	34213295	4935	4955	4980	4935	1727
733	20240912	092000	25619720	4955	4950	4955	4950	3702
734	20240912	091900	7283820	4950	4950	4950	4950	0
735	20240912	091800	7283820	4950	4945	4950	4945	83
736	20240912	091700	6872975	4950	4950	4950	4950	0
737	20240912	091600	6872975	4950	4950	4950	4950	82
738	20240912	091500	6467075	4950	4950	4950	4950	83
739	20240912	091400	6056225	4945	4945	4945	4945	108
740	20240912	091300	5522165	4945	4945	4945	4945	896
741	20240912	091200	1091445	4945	4945	4945	4945	2
742	20240912	091100	1081555	4945	4945	4945	4945	0
743	20240912	091000	1081555	4945	4945	4945	4945	1
744	20240912	090900	1076610	4940	4940	4940	4940	0
745	20240912	090800	1076610	4940	4940	4940	4940	34
746	20240912	090700	908650	4930	4930	4930	4930	56
747	20240912	090600	632570	4930	4930	4930	4930	0
748	20240912	090500	632570	4930	4930	4930	4930	26
749	20240912	090400	504390	4930	4930	4930	4930	0
750	20240912	090300	504390	4930	4930	4930	4930	0
751	20240912	090200	504390	4930	4930	4930	4930	18
752	20240912	090100	415650	4930	4935	4950	4930	79
753	20240912	090000	24650	4930	4930	4930	4930	5