KissMeData/137310/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201700	1475546240	9780	9780	9780	9780	22659
3	20240913	201600	1475546240	9780	9780	9780	9780	0
4	20240913	201500	1475546240	9780	9780	9780	9780	0
5	20240913	201400	1475546240	9780	9780	9780	9780	0
6	20240913	201300	1475546240	9780	9780	9780	9780	0
7	20240913	201200	1475546240	9780	9780	9780	9780	0
8	20240913	201100	1475546240	9780	9780	9780	9780	0
9	20240913	201000	1475546240	9780	9780	9780	9780	0
10	20240913	200900	1475546240	9780	9780	9780	9780	0
11	20240913	200800	1475546240	9780	9780	9780	9780	0
12	20240913	200700	1475546240	9780	9780	9780	9780	0
13	20240913	200600	1475546240	9780	9780	9780	9780	0
14	20240913	200500	1475546240	9780	9780	9780	9780	0
15	20240913	200400	1475546240	9780	9780	9780	9780	0
16	20240913	200300	1475546240	9780	9780	9780	9780	0
17	20240913	200200	1475546240	9780	9780	9780	9780	0
18	20240913	200100	1475546240	9780	9780	9780	9780	0
19	20240913	200000	1475546240	9780	9780	9780	9780	0
20	20240913	195900	1475546240	9780	9780	9780	9780	0
21	20240913	195800	1475546240	9780	9780	9780	9780	0
22	20240913	195700	1475546240	9780	9780	9780	9780	0
23	20240913	195600	1475546240	9780	9780	9780	9780	0
24	20240913	195500	1475546240	9780	9780	9780	9780	0
25	20240913	195400	1475546240	9780	9780	9780	9780	0
26	20240913	195300	1475546240	9780	9780	9780	9780	0
27	20240913	195200	1475546240	9780	9780	9780	9780	0
28	20240913	195100	1475546240	9780	9780	9780	9780	0
29	20240913	195000	1475546240	9780	9780	9780	9780	0
30	20240913	194900	1475546240	9780	9780	9780	9780	0
31	20240913	194800	1475546240	9780	9780	9780	9780	0
32	20240913	194700	1475546240	9780	9780	9780	9780	22659
33	20240913	194600	1475546240	9780	9780	9780	9780	0
34	20240913	194500	1475546240	9780	9780	9780	9780	0
35	20240913	194400	1475546240	9780	9780	9780	9780	0
36	20240913	194300	1475546240	9780	9780	9780	9780	0
37	20240913	194200	1475546240	9780	9780	9780	9780	0
38	20240913	194100	1475546240	9780	9780	9780	9780	0
39	20240913	194000	1475546240	9780	9780	9780	9780	0
40	20240913	193900	1475546240	9780	9780	9780	9780	0
41	20240913	193800	1475546240	9780	9780	9780	9780	0
42	20240913	193700	1475546240	9780	9780	9780	9780	0
43	20240913	193600	1475546240	9780	9780	9780	9780	0
44	20240913	193500	1475546240	9780	9780	9780	9780	0
45	20240913	193400	1475546240	9780	9780	9780	9780	0
46	20240913	193300	1475546240	9780	9780	9780	9780	0
47	20240913	193200	1475546240	9780	9780	9780	9780	0
48	20240913	193100	1475546240	9780	9780	9780	9780	0
49	20240913	193000	1475546240	9780	9780	9780	9780	0
50	20240913	192900	1475546240	9780	9780	9780	9780	0
51	20240913	192800	1475546240	9780	9780	9780	9780	0
52	20240913	192700	1475546240	9780	9780	9780	9780	0
53	20240913	192600	1475546240	9780	9780	9780	9780	0
54	20240913	192500	1475546240	9780	9780	9780	9780	0
55	20240913	192400	1475546240	9780	9780	9780	9780	0
56	20240913	192300	1475546240	9780	9780	9780	9780	0
57	20240913	192200	1475546240	9780	9780	9780	9780	0
58	20240913	192100	1475546240	9780	9780	9780	9780	0
59	20240913	192000	1475546240	9780	9780	9780	9780	0
60	20240913	191900	1475546240	9780	9780	9780	9780	0
61	20240913	191800	1475546240	9780	9780	9780	9780	0
62	20240913	191700	1475546240	9780	9780	9780	9780	22659
63	20240913	191600	1475546240	9780	9780	9780	9780	0
64	20240913	191500	1475546240	9780	9780	9780	9780	0
65	20240913	191400	1475546240	9780	9780	9780	9780	0
66	20240913	191300	1475546240	9780	9780	9780	9780	0
67	20240913	191200	1475546240	9780	9780	9780	9780	0
68	20240913	191100	1475546240	9780	9780	9780	9780	0
69	20240913	191000	1475546240	9780	9780	9780	9780	0
70	20240913	190900	1475546240	9780	9780	9780	9780	0
71	20240913	190800	1475546240	9780	9780	9780	9780	0
72	20240913	190700	1475546240	9780	9780	9780	9780	0
73	20240913	190600	1475546240	9780	9780	9780	9780	0
74	20240913	190500	1475546240	9780	9780	9780	9780	0
75	20240913	190400	1475546240	9780	9780	9780	9780	0
76	20240913	190300	1475546240	9780	9780	9780	9780	0
77	20240913	190200	1475546240	9780	9780	9780	9780	0
78	20240913	190100	1475546240	9780	9780	9780	9780	0
79	20240913	190000	1475546240	9780	9780	9780	9780	0
80	20240913	185900	1475546240	9780	9780	9780	9780	0
81	20240913	185800	1475546240	9780	9780	9780	9780	0
82	20240913	185700	1475546240	9780	9780	9780	9780	0
83	20240913	185600	1475546240	9780	9780	9780	9780	0
84	20240913	185500	1475546240	9780	9780	9780	9780	0
85	20240913	185400	1475546240	9780	9780	9780	9780	0
86	20240913	185300	1475546240	9780	9780	9780	9780	0
87	20240913	185200	1475546240	9780	9780	9780	9780	0
88	20240913	185100	1475546240	9780	9780	9780	9780	0
89	20240913	185000	1475546240	9780	9780	9780	9780	0
90	20240913	184900	1475546240	9780	9780	9780	9780	0
91	20240913	184800	1475546240	9780	9780	9780	9780	0
92	20240913	184700	1475546240	9780	9780	9780	9780	22659
93	20240913	184600	1475546240	9780	9780	9780	9780	0
94	20240913	184500	1475546240	9780	9780	9780	9780	0
95	20240913	184400	1475546240	9780	9780	9780	9780	0
96	20240913	184300	1475546240	9780	9780	9780	9780	0
97	20240913	184200	1475546240	9780	9780	9780	9780	0
98	20240913	184100	1475546240	9780	9780	9780	9780	0
99	20240913	184000	1475546240	9780	9780	9780	9780	0
100	20240913	183900	1475546240	9780	9780	9780	9780	0
101	20240913	183800	1475546240	9780	9780	9780	9780	0
102	20240913	183700	1475546240	9780	9780	9780	9780	0
103	20240913	183600	1475546240	9780	9780	9780	9780	0
104	20240913	183500	1475546240	9780	9780	9780	9780	0
105	20240913	183400	1475546240	9780	9780	9780	9780	0
106	20240913	183300	1475546240	9780	9780	9780	9780	0
107	20240913	183200	1475546240	9780	9780	9780	9780	0
108	20240913	183100	1475546240	9780	9780	9780	9780	0
109	20240913	183000	1475546240	9780	9780	9780	9780	0
110	20240913	182900	1475546240	9780	9780	9780	9780	0
111	20240913	182800	1475546240	9780	9780	9780	9780	0
112	20240913	182700	1475546240	9780	9780	9780	9780	0
113	20240913	182600	1475546240	9780	9780	9780	9780	0
114	20240913	182500	1475546240	9780	9780	9780	9780	0
115	20240913	182400	1475546240	9780	9780	9780	9780	0
116	20240913	182300	1475546240	9780	9780	9780	9780	0
117	20240913	182200	1475546240	9780	9780	9780	9780	0
118	20240913	182100	1475546240	9780	9780	9780	9780	0
119	20240913	182000	1475546240	9780	9780	9780	9780	0
120	20240913	181900	1475546240	9780	9780	9780	9780	0
121	20240913	181800	1475546240	9780	9780	9780	9780	0
122	20240913	181700	1475546240	9780	9780	9780	9780	22659
123	20240913	181600	1475546240	9780	9780	9780	9780	0
124	20240913	181500	1475546240	9780	9780	9780	9780	0
125	20240913	181400	1475546240	9780	9780	9780	9780	0
126	20240913	181300	1475546240	9780	9780	9780	9780	0
127	20240913	181200	1475546240	9780	9780	9780	9780	0
128	20240913	181100	1475546240	9780	9780	9780	9780	0
129	20240913	181000	1475546240	9780	9780	9780	9780	0
130	20240913	180900	1475546240	9780	9780	9780	9780	0
131	20240913	180800	1475546240	9780	9780	9780	9780	0
132	20240913	180700	1475546240	9780	9780	9780	9780	0
133	20240913	180600	1475546240	9780	9780	9780	9780	0
134	20240913	180500	1475546240	9780	9780	9780	9780	0
135	20240913	180400	1475546240	9780	9780	9780	9780	0
136	20240913	180300	1475546240	9780	9780	9780	9780	0
137	20240913	180200	1475546240	9780	9780	9780	9780	0
138	20240913	180100	1475546240	9780	9780	9780	9780	0
139	20240913	180000	1475546240	9780	9780	9780	9780	0
140	20240913	175900	1475546240	9780	9780	9780	9780	0
141	20240913	175800	1475546240	9780	9780	9780	9780	0
142	20240913	175700	1475546240	9780	9780	9780	9780	0
143	20240913	175600	1475546240	9780	9780	9780	9780	0
144	20240913	175500	1475546240	9780	9780	9780	9780	0
145	20240913	175400	1475546240	9780	9780	9780	9780	0
146	20240913	175300	1475546240	9780	9780	9780	9780	0
147	20240913	175200	1475546240	9780	9780	9780	9780	0
148	20240913	175100	1475546240	9780	9780	9780	9780	0
149	20240913	175000	1475546240	9780	9780	9780	9780	0
150	20240913	174900	1475546240	9780	9780	9780	9780	0
151	20240913	174800	1475546240	9780	9780	9780	9780	0
152	20240913	174700	1475546240	9780	9780	9780	9780	22659
153	20240913	174600	1475546240	9780	9780	9780	9780	0
154	20240913	174500	1475546240	9780	9780	9780	9780	0
155	20240913	174400	1475546240	9780	9780	9780	9780	0
156	20240913	174300	1475546240	9780	9780	9780	9780	0
157	20240913	174200	1475546240	9780	9780	9780	9780	0
158	20240913	174100	1475546240	9780	9780	9780	9780	0
159	20240913	174000	1475546240	9780	9780	9780	9780	0
160	20240913	173900	1475546240	9780	9780	9780	9780	0
161	20240913	173800	1475546240	9780	9780	9780	9780	0
162	20240913	173700	1475546240	9780	9780	9780	9780	0
163	20240913	173600	1475546240	9780	9780	9780	9780	0
164	20240913	173500	1475546240	9780	9780	9780	9780	0
165	20240913	173400	1475546240	9780	9780	9780	9780	0
166	20240913	173300	1475546240	9780	9780	9780	9780	0
167	20240913	173200	1475546240	9780	9780	9780	9780	0
168	20240913	173100	1475546240	9780	9780	9780	9780	0
169	20240913	173000	1475546240	9780	9780	9780	9780	0
170	20240913	172900	1475546240	9780	9780	9780	9780	0
171	20240913	172800	1475546240	9780	9780	9780	9780	0
172	20240913	172700	1475546240	9780	9780	9780	9780	0
173	20240913	172600	1475546240	9780	9780	9780	9780	0
174	20240913	172500	1475546240	9780	9780	9780	9780	0
175	20240913	172400	1475546240	9780	9780	9780	9780	0
176	20240913	172300	1475546240	9780	9780	9780	9780	0
177	20240913	172200	1475546240	9780	9780	9780	9780	0
178	20240913	172100	1475546240	9780	9780	9780	9780	0
179	20240913	172000	1475546240	9780	9780	9780	9780	0
180	20240913	171900	1475546240	9780	9780	9780	9780	0
181	20240913	171800	1475546240	9780	9780	9780	9780	0
182	20240913	171700	1475546240	9780	9780	9780	9780	22659
183	20240913	171600	1475546240	9780	9780	9780	9780	0
184	20240913	171500	1475546240	9780	9780	9780	9780	0
185	20240913	171400	1475546240	9780	9780	9780	9780	0
186	20240913	171300	1475546240	9780	9780	9780	9780	0
187	20240913	171200	1475546240	9780	9780	9780	9780	0
188	20240913	171100	1475546240	9780	9780	9780	9780	0
189	20240913	171000	1475546240	9780	9780	9780	9780	0
190	20240913	170900	1475546240	9780	9780	9780	9780	0
191	20240913	170800	1475546240	9780	9780	9780	9780	0
192	20240913	170700	1475546240	9780	9780	9780	9780	0
193	20240913	170600	1475546240	9780	9780	9780	9780	0
194	20240913	170500	1475546240	9780	9780	9780	9780	0
195	20240913	170400	1475546240	9780	9780	9780	9780	0
196	20240913	170300	1475546240	9780	9780	9780	9780	0
197	20240913	170200	1475546240	9780	9780	9780	9780	0
198	20240913	170100	1475546240	9780	9780	9780	9780	0
199	20240913	170000	1475546240	9780	9780	9780	9780	0
200	20240913	165900	1475546240	9780	9780	9780	9780	0
201	20240913	165800	1475546240	9780	9780	9780	9780	0
202	20240913	165700	1475546240	9780	9780	9780	9780	0
203	20240913	165600	1475546240	9780	9780	9780	9780	0
204	20240913	165500	1475546240	9780	9780	9780	9780	0
205	20240913	165400	1475546240	9780	9780	9780	9780	0
206	20240913	165300	1475546240	9780	9780	9780	9780	0
207	20240913	165200	1475546240	9780	9780	9780	9780	0
208	20240913	165100	1475546240	9780	9780	9780	9780	0
209	20240913	165000	1475546240	9780	9780	9780	9780	0
210	20240913	164900	1475546240	9780	9780	9780	9780	0
211	20240913	164800	1475546240	9780	9780	9780	9780	0
212	20240913	164700	1475546240	9780	9780	9780	9780	22659
213	20240913	164600	1475546240	9780	9780	9780	9780	0
214	20240913	164500	1475546240	9780	9780	9780	9780	0
215	20240913	164400	1475546240	9780	9780	9780	9780	0
216	20240913	164300	1475546240	9780	9780	9780	9780	0
217	20240913	164200	1475546240	9780	9780	9780	9780	0
218	20240913	164100	1475546240	9780	9780	9780	9780	0
219	20240913	164000	1475546240	9780	9780	9780	9780	0
220	20240913	163900	1475546240	9780	9780	9780	9780	0
221	20240913	163800	1475546240	9780	9780	9780	9780	0
222	20240913	163700	1475546240	9780	9780	9780	9780	0
223	20240913	163600	1475546240	9780	9780	9780	9780	0
224	20240913	163500	1475546240	9780	9780	9780	9780	0
225	20240913	163400	1475546240	9780	9780	9780	9780	0
226	20240913	163300	1475546240	9780	9780	9780	9780	0
227	20240913	163200	1475546240	9780	9780	9780	9780	0
228	20240913	163100	1475546240	9780	9780	9780	9780	0
229	20240913	163000	1475546240	9780	9780	9780	9780	0
230	20240913	162900	1475546240	9780	9780	9780	9780	0
231	20240913	162800	1475546240	9780	9780	9780	9780	0
232	20240913	162700	1475546240	9780	9780	9780	9780	0
233	20240913	162600	1475546240	9780	9780	9780	9780	0
234	20240913	162500	1475546240	9780	9780	9780	9780	0
235	20240913	162400	1475546240	9780	9780	9780	9780	0
236	20240913	162300	1475546240	9780	9780	9780	9780	0
237	20240913	162200	1475546240	9780	9780	9780	9780	0
238	20240913	162100	1475546240	9780	9780	9780	9780	0
239	20240913	162000	1475546240	9780	9780	9780	9780	0
240	20240913	161900	1475546240	9780	9780	9780	9780	0
241	20240913	161800	1475546240	9780	9780	9780	9780	0
242	20240913	161700	1475546240	9780	9780	9780	9780	22659
243	20240913	161600	1475546240	9780	9780	9780	9780	0
244	20240913	161500	1475546240	9780	9780	9780	9780	0
245	20240913	161400	1475546240	9780	9780	9780	9780	0
246	20240913	161300	1475546240	9780	9780	9780	9780	0
247	20240913	161200	1475546240	9780	9780	9780	9780	0
248	20240913	161100	1475546240	9780	9780	9780	9780	0
249	20240913	161000	1475546240	9780	9780	9780	9780	0
250	20240913	160900	1475546240	9780	9780	9780	9780	0
251	20240913	160800	1475546240	9780	9780	9780	9780	0
252	20240913	160700	1475546240	9780	9780	9780	9780	0
253	20240913	160600	1475546240	9780	9780	9780	9780	0
254	20240913	160500	1475546240	9780	9780	9780	9780	0
255	20240913	160400	1475546240	9780	9780	9780	9780	0
256	20240913	160300	1475546240	9780	9780	9780	9780	0
257	20240913	160200	1475546240	9780	9780	9780	9780	0
258	20240913	160100	1475546240	9780	9780	9780	9780	0
259	20240913	160000	1475546240	9780	9780	9780	9780	0
260	20240913	155900	1475546240	9780	9780	9780	9780	0
261	20240913	155800	1475546240	9780	9780	9780	9780	0
262	20240913	155700	1475546240	9780	9780	9780	9780	0
263	20240913	155600	1475546240	9780	9780	9780	9780	0
264	20240913	155500	1475546240	9780	9780	9780	9780	0
265	20240913	155400	1475546240	9780	9780	9780	9780	0
266	20240913	155300	1475546240	9780	9780	9780	9780	0
267	20240913	155200	1475546240	9780	9780	9780	9780	0
268	20240913	155100	1475546240	9780	9780	9780	9780	0
269	20240913	155000	1475546240	9780	9780	9780	9780	0
270	20240913	154900	1475546240	9780	9780	9780	9780	0
271	20240913	154800	1475546240	9780	9780	9780	9780	0
272	20240913	154700	1475546240	9780	9780	9780	9780	22659
273	20240913	154600	1475546240	9780	9780	9780	9780	0
274	20240913	154500	1475546240	9780	9780	9780	9780	0
275	20240913	154400	1475546240	9780	9780	9780	9780	0
276	20240913	154300	1475546240	9780	9780	9780	9780	0
277	20240913	154200	1475546240	9780	9780	9780	9780	0
278	20240913	154100	1475546240	9780	9780	9780	9780	0
279	20240913	154000	1475546240	9780	9780	9780	9780	0
280	20240913	153900	1475546240	9780	9780	9780	9780	0
281	20240913	153800	1475546240	9780	9780	9780	9780	0
282	20240913	153700	1475546240	9780	9780	9780	9780	0
283	20240913	153600	1475546240	9780	9780	9780	9780	0
284	20240913	153500	1475546240	9780	9780	9780	9780	0
285	20240913	153400	1475546240	9780	9780	9780	9780	0
286	20240913	153300	1475546240	9780	9780	9780	9780	0
287	20240913	153200	1475546240	9780	9780	9780	9780	0
288	20240913	153100	1475546240	9780	9780	9780	9780	0
289	20240913	153000	1475546240	9780	9780	9780	9780	22659
290	20240913	152900	1253941220	9740	9740	9740	9740	0
291	20240913	152800	1253941220	9740	9740	9740	9740	0
292	20240913	152700	1253941220	9740	9740	9740	9740	0
293	20240913	152600	1253941220	9740	9740	9740	9740	0
294	20240913	152500	1253941220	9740	9740	9740	9740	0
295	20240913	152400	1253941220	9740	9740	9740	9740	0
296	20240913	152300	1253941220	9740	9740	9740	9740	0
297	20240913	152200	1253941220	9740	9740	9740	9740	0
298	20240913	152100	1253941220	9740	9740	9740	9740	0
299	20240913	152000	1253941220	9740	9740	9740	9740	0
300	20240913	151900	1253941220	9740	9750	9750	9740	987
301	20240913	151800	1244324540	9740	9740	9750	9740	877
302	20240913	151700	1235780370	9750	9740	9750	9740	276
303	20240913	151600	1233090590	9750	9740	9750	9740	990
304	20240913	151500	1223446940	9740	9750	9750	9740	404
305	20240913	151400	1219511890	9740	9740	9750	9730	814
306	20240913	151300	1211583060	9740	9740	9750	9740	10
307	20240913	151200	1211485650	9740	9750	9750	9740	10
308	20240913	151100	1211388200	9750	9750	9750	9730	211
309	20240913	151000	1209333120	9740	9740	9750	9740	8
310	20240913	150900	1209255190	9750	9740	9750	9730	340
311	20240913	150800	1205943830	9740	9730	9750	9730	138
312	20240913	150700	1204599730	9740	9730	9750	9730	1531
313	20240913	150600	1189687870	9740	9740	9740	9730	231
314	20240913	150500	1187438060	9740	9740	9750	9740	225
315	20240913	150400	1185246530	9740	9750	9750	9740	24
316	20240913	150300	1185012730	9740	9740	9750	9730	918
317	20240913	150200	1176071430	9750	9740	9750	9740	34
318	20240913	150100	1175740140	9740	9750	9750	9740	67
319	20240913	150000	1175087510	9740	9750	9750	9740	1038
320	20240913	145900	1164977340	9750	9770	9770	9740	62
321	20240913	145800	1164373340	9740	9740	9750	9740	4590
322	20240913	145700	1119666420	9740	9760	9770	9740	469
323	20240913	145600	1115093620	9760	9770	9770	9760	57
324	20240913	145500	1114536760	9760	9770	9770	9740	112
325	20240913	145400	1113445030	9750	9770	9770	9750	69
326	20240913	145300	1112772140	9770	9770	9770	9750	2111
327	20240913	145200	1092181860	9770	9780	9780	9770	188
328	20240913	145100	1090345080	9780	9790	9790	9780	281
329	20240913	145000	1087594170	9790	9780	9790	9780	92
330	20240913	144900	1086694390	9780	9790	9790	9780	152
331	20240913	144800	1085207810	9790	9790	9790	9780	34
332	20240913	144700	1084874960	9790	9790	9790	9790	22
333	20240913	144600	1084659580	9780	9790	9790	9780	3
334	20240913	144500	1084630220	9790	9790	9790	9780	90
335	20240913	144400	1083749970	9780	9790	9790	9780	67
336	20240913	144300	1083094640	9770	9800	9800	9770	18
337	20240913	144200	1082918650	9760	9780	9800	9760	6553
338	20240913	144100	1018826670	9790	9790	9790	9780	703
339	20240913	144000	1011951300	9790	9790	9790	9790	5
340	20240913	143900	1011902350	9790	9790	9790	9780	11
341	20240913	143800	1011794670	9790	9780	9790	9780	203
342	20240913	143700	1009808970	9780	9790	9790	9780	37
343	20240913	143600	1009447080	9790	9780	9790	9780	1081
344	20240913	143500	998874880	9780	9780	9780	9770	12
345	20240913	143400	998757610	9780	9780	9780	9780	6
346	20240913	143300	998698930	9780	9770	9780	9770	514
347	20240913	143200	993677110	9770	9780	9780	9770	211
348	20240913	143100	991615620	9780	9760	9780	9760	1010
349	20240913	143000	981755400	9770	9780	9780	9770	103
350	20240913	142900	980748970	9770	9780	9780	9770	535
351	20240913	142800	975522000	9780	9780	9780	9780	6
352	20240913	142700	975463320	9780	9780	9780	9780	6
353	20240913	142600	975404640	9780	9770	9780	9770	112
354	20240913	142500	974310390	9770	9770	9770	9770	189
355	20240913	142400	972463860	9770	9780	9780	9770	386
356	20240913	142300	968692590	9770	9780	9780	9770	22
357	20240913	142200	968477480	9780	9780	9780	9780	2
358	20240913	142100	968457920	9780	9780	9780	9780	4
359	20240913	142000	968418800	9750	9770	9780	9750	883
360	20240913	141900	959799170	9770	9770	9770	9770	4
361	20240913	141800	959760090	9770	9770	9770	9770	16
362	20240913	141700	959603770	9770	9770	9770	9770	4
363	20240913	141600	959564690	9760	9760	9760	9760	7
364	20240913	141500	959496370	9760	9760	9760	9760	19
365	20240913	141400	959310930	9760	9760	9760	9760	14
366	20240913	141300	959174290	9760	9760	9760	9760	103
367	20240913	141200	958169010	9760	9760	9760	9760	315
368	20240913	141100	955094610	9750	9760	9760	9750	1038
369	20240913	141000	944974040	9770	9770	9770	9770	3
370	20240913	140900	944944730	9770	9770	9770	9770	6
371	20240913	140800	944886110	9750	9770	9770	9750	290
372	20240913	140700	942056080	9770	9770	9770	9770	15
373	20240913	140600	941909530	9770	9760	9770	9760	10
374	20240913	140500	941811840	9770	9770	9770	9770	3
375	20240913	140400	941782530	9770	9770	9770	9770	6
376	20240913	140300	941723910	9770	9770	9770	9770	224
377	20240913	140200	939535430	9770	9770	9770	9770	35
378	20240913	140100	939193480	9770	9770	9780	9770	24
379	20240913	140000	938958990	9780	9760	9790	9760	1593
380	20240913	135900	923394530	9760	9770	9770	9760	1378
381	20240913	135800	909935280	9780	9790	9790	9780	32
382	20240913	135700	909622250	9790	9800	9800	9780	68
383	20240913	135600	908956580	9800	9800	9800	9800	3
384	20240913	135500	908927180	9800	9780	9800	9780	15
385	20240913	135400	908780400	9780	9800	9800	9780	7
386	20240913	135300	908711870	9800	9810	9810	9800	316
387	20240913	135200	905615040	9810	9820	9820	9810	230
388	20240913	135100	903358720	9820	9830	9830	9820	129
389	20240913	135000	902091810	9830	9830	9830	9830	104
390	20240913	134900	901069490	9820	9820	9830	9820	72
391	20240913	134800	900362390	9820	9810	9820	9810	151
392	20240913	134700	898880820	9810	9810	9810	9810	86
393	20240913	134600	898037160	9810	9810	9810	9810	56
394	20240913	134500	897487800	9810	9820	9820	9810	152
395	20240913	134400	895996220	9820	9810	9830	9810	2887
396	20240913	134300	867642260	9820	9770	9820	9770	7404
397	20240913	134200	795107640	9770	9780	9780	9770	179
398	20240913	134100	793357120	9760	9780	9780	9760	107
399	20240913	134000	792312660	9780	9760	9780	9760	56
400	20240913	133900	791765160	9780	9780	9780	9780	3
401	20240913	133800	791735820	9790	9780	9790	9760	1889
402	20240913	133700	773261380	9780	9780	9780	9780	3
403	20240913	133600	773232040	9780	9780	9780	9780	8
404	20240913	133500	773153800	9780	9770	9780	9770	52
405	20240913	133400	772645750	9780	9780	9780	9780	9
406	20240913	133300	772557730	9780	9780	9780	9780	4
407	20240913	133200	772518610	9780	9770	9780	9770	83
408	20240913	133100	771707690	9770	9770	9770	9770	26
409	20240913	133000	771453670	9780	9760	9780	9760	5668
410	20240913	132900	716101790	9760	9760	9760	9750	41
411	20240913	132800	715701640	9760	9750	9760	9750	2556
412	20240913	132700	690779450	9750	9750	9750	9750	7
413	20240913	132600	690711200	9740	9750	9750	9720	514
414	20240913	132500	685711190	9750	9750	9750	9750	246
415	20240913	132400	683312690	9720	9750	9750	9720	112
416	20240913	132300	682222690	9750	9750	9750	9750	702
417	20240913	132200	675378190	9750	9730	9750	9730	1126
418	20240913	132100	664411440	9740	9740	9740	9740	12
419	20240913	132000	664294560	9740	9750	9750	9740	47
420	20240913	131900	663836750	9750	9740	9750	9740	887
421	20240913	131800	655196630	9740	9740	9740	9720	1026
422	20240913	131700	645213440	9740	9740	9740	9740	4
423	20240913	131600	645174480	9740	9730	9740	9730	7
424	20240913	131500	645106310	9740	9740	9740	9740	1264
425	20240913	131400	632794950	9740	9740	9740	9740	75
426	20240913	131300	632064450	9740	9730	9750	9730	4395
427	20240913	131200	589266140	9730	9730	9730	9730	103
428	20240913	131100	588263950	9730	9730	9730	9730	6
429	20240913	131000	588205570	9730	9730	9730	9720	6
430	20240913	130900	588147200	9730	9730	9730	9730	5
431	20240913	130800	588098550	9730	9710	9730	9710	324
432	20240913	130700	584952410	9710	9740	9740	9710	2032
433	20240913	130600	565220510	9730	9730	9730	9730	525
434	20240913	130500	560112260	9740	9740	9740	9730	7
435	20240913	130400	560044090	9740	9740	9740	9740	45
436	20240913	130300	559605790	9740	9740	9750	9740	2012
437	20240913	130200	540008900	9740	9740	9740	9740	3
438	20240913	130100	539979680	9740	9730	9740	9730	2
439	20240913	130000	539960210	9740	9740	9740	9740	13
440	20240913	125900	539833590	9730	9720	9730	9710	639
441	20240913	125800	533620910	9720	9720	9720	9720	0
442	20240913	125700	533620910	9720	9720	9720	9720	251
443	20240913	125600	531181190	9720	9720	9720	9720	325
444	20240913	125500	528022190	9720	9720	9720	9720	2
445	20240913	125400	528002750	9720	9720	9720	9720	0
446	20240913	125300	528002750	9720	9720	9720	9720	254
447	20240913	125200	525533870	9720	9720	9720	9720	22
448	20240913	125100	525320030	9720	9740	9740	9720	502
449	20240913	125000	520440390	9730	9730	9730	9730	5
450	20240913	124900	520391740	9740	9740	9740	9740	419
451	20240913	124800	516310680	9740	9740	9740	9740	80
452	20240913	124700	515531480	9730	9730	9730	9730	100
453	20240913	124600	514558480	9740	9740	9740	9740	62
454	20240913	124500	513954600	9740	9740	9740	9740	192
455	20240913	124400	512084520	9740	9740	9740	9720	187
456	20240913	124300	510263180	9730	9740	9740	9730	6
457	20240913	124200	510204780	9730	9730	9730	9730	297
458	20240913	124100	507314970	9720	9720	9720	9720	294
459	20240913	124000	504457290	9720	9720	9720	9720	44
460	20240913	123900	504029610	9720	9720	9730	9720	93
461	20240913	123800	503125610	9720	9720	9730	9720	66
462	20240913	123700	502484050	9730	9720	9730	9720	63
463	20240913	123600	501871290	9720	9720	9720	9720	1
464	20240913	123500	501861570	9720	9730	9730	9720	13
465	20240913	123400	501735190	9720	9720	9730	9720	98
466	20240913	123300	500781710	9720	9720	9720	9720	33
467	20240913	123200	500460950	9710	9710	9710	9710	0
468	20240913	123100	500460950	9710	9710	9710	9710	318
469	20240913	123000	497373170	9710	9710	9710	9710	1
470	20240913	122900	497363460	9710	9710	9710	9710	53
471	20240913	122800	496848830	9710	9720	9720	9710	11
472	20240913	122700	496742010	9720	9720	9720	9720	2
473	20240913	122600	496722570	9730	9730	9730	9730	2
474	20240913	122500	496703110	9730	9730	9730	9730	0
475	20240913	122400	496703110	9730	9730	9730	9730	2
476	20240913	122300	496683650	9730	9730	9730	9730	234
477	20240913	122200	494406830	9730	9730	9730	9730	426
478	20240913	122100	490261850	9730	9730	9730	9730	10
479	20240913	122000	490164550	9720	9730	9730	9720	375
480	20240913	121900	486515870	9730	9730	9730	9730	0
481	20240913	121800	486515870	9730	9740	9740	9730	336
482	20240913	121700	483245500	9740	9740	9740	9730	2875
483	20240913	121600	455243440	9730	9730	9730	9730	750
484	20240913	121500	447945940	9730	9720	9730	9720	1671
485	20240913	121400	431699240	9720	9720	9720	9720	2
486	20240913	121300	431679800	9710	9710	9710	9710	0
487	20240913	121200	431679800	9710	9710	9710	9710	500
488	20240913	121100	426824800	9700	9700	9700	9700	3
489	20240913	121000	426795700	9710	9700	9710	9700	35
490	20240913	120900	426455960	9700	9690	9700	9690	1235
491	20240913	120800	414478940	9680	9680	9680	9680	0
492	20240913	120700	414478940	9680	9680	9680	9680	0
493	20240913	120600	414478940	9680	9680	9680	9680	0
494	20240913	120500	414478940	9680	9670	9680	9670	51
495	20240913	120400	413985290	9660	9660	9660	9660	237
496	20240913	120300	411695870	9650	9650	9650	9650	92
497	20240913	120200	410808070	9660	9650	9660	9650	92
498	20240913	120100	409920100	9660	9660	9660	9660	0
499	20240913	120000	409920100	9660	9660	9660	9660	2
500	20240913	115900	409900780	9650	9650	9650	9650	0
501	20240913	115800	409900780	9650	9660	9660	9650	107
502	20240913	115700	408868210	9660	9660	9660	9660	51
503	20240913	115600	408375550	9660	9650	9660	9650	296
504	20240913	115500	405519120	9660	9650	9660	9650	11
505	20240913	115400	405412870	9660	9660	9660	9660	3
506	20240913	115300	405383890	9660	9660	9660	9660	0
507	20240913	115200	405383890	9660	9660	9660	9660	2
508	20240913	115100	405364570	9670	9670	9670	9670	3
509	20240913	115000	405335560	9670	9670	9670	9670	2
510	20240913	114900	405316220	9650	9660	9660	9650	60
511	20240913	114800	404737180	9650	9650	9650	9650	2
512	20240913	114700	404717880	9660	9650	9660	9650	4
513	20240913	114600	404679260	9650	9650	9650	9650	10
514	20240913	114500	404582760	9650	9660	9660	9650	150
515	20240913	114400	403135220	9650	9650	9670	9650	479
516	20240913	114300	398512770	9650	9660	9660	9650	223
517	20240913	114200	396360320	9660	9660	9660	9660	72
518	20240913	114100	395664800	9660	9670	9670	9660	53
519	20240913	114000	395152800	9660	9660	9660	9660	0
520	20240913	113900	395152800	9660	9660	9660	9660	239
521	20240913	113800	392844060	9660	9660	9660	9660	4
522	20240913	113700	392805420	9660	9670	9670	9660	71
523	20240913	113600	392119540	9670	9680	9680	9670	60
524	20240913	113500	391539330	9680	9680	9680	9680	12
525	20240913	113400	391423170	9680	9680	9680	9680	0
526	20240913	113300	391423170	9680	9670	9680	9670	4
527	20240913	113200	391384470	9670	9670	9670	9670	2
528	20240913	113100	391365130	9670	9670	9670	9670	562
529	20240913	113000	385930590	9670	9670	9670	9670	0
530	20240913	112900	385930590	9670	9670	9670	9670	2
531	20240913	112800	385911250	9670	9670	9670	9670	2
532	20240913	112700	385891910	9660	9660	9660	9660	50
533	20240913	112600	385408910	9660	9650	9670	9650	5
534	20240913	112500	385360610	9650	9650	9650	9650	0
535	20240913	112400	385360610	9650	9670	9670	9650	32
536	20240913	112300	385051370	9650	9650	9650	9650	266
537	20240913	112200	382484470	9660	9660	9660	9660	6
538	20240913	112100	382426510	9660	9670	9670	9660	210
539	20240913	112000	380396360	9670	9670	9690	9670	31
540	20240913	111900	380096290	9690	9680	9690	9660	299
541	20240913	111800	377199640	9700	9700	9700	9700	0
542	20240913	111700	377199640	9700	9700	9700	9700	0
543	20240913	111600	377199640	9700	9690	9700	9690	10
544	20240913	111500	377102690	9700	9700	9700	9700	10
545	20240913	111400	377005690	9700	9690	9700	9690	32
546	20240913	111300	376695590	9690	9690	9690	9690	0
547	20240913	111200	376695590	9690	9690	9690	9690	2
548	20240913	111100	376676210	9690	9690	9690	9690	99
549	20240913	111000	375716900	9690	9690	9690	9690	2
550	20240913	110900	375697520	9690	9660	9690	9660	23
551	20240913	110800	375474680	9650	9650	9650	9650	0
552	20240913	110700	375474680	9650	9650	9650	9650	100
553	20240913	110600	374509680	9660	9690	9690	9660	17
554	20240913	110500	374345400	9670	9670	9670	9660	122
555	20240913	110400	373166660	9670	9670	9670	9670	115
556	20240913	110300	372054610	9670	9670	9670	9670	0
557	20240913	110200	372054610	9670	9670	9670	9670	0
558	20240913	110100	372054610	9670	9670	9670	9670	163
559	20240913	110000	370478400	9660	9660	9660	9660	0
560	20240913	105900	370478400	9660	9680	9680	9660	71
561	20240913	105800	369791470	9690	9690	9690	9690	0
562	20240913	105700	369791470	9690	9700	9700	9690	53
563	20240913	105600	369277880	9690	9670	9690	9670	600
564	20240913	105500	363469100	9660	9660	9660	9660	0
565	20240913	105400	363469100	9660	9660	9660	9660	426
566	20240913	105300	359353940	9660	9660	9660	9660	4
567	20240913	105200	359315300	9660	9660	9660	9660	101
568	20240913	105100	358339640	9660	9660	9660	9660	104
569	20240913	105000	357335000	9640	9640	9640	9640	2
570	20240913	104900	357315720	9640	9640	9650	9640	417
571	20240913	104800	353291840	9650	9650	9650	9650	1
572	20240913	104700	353282190	9650	9650	9650	9650	5
573	20240913	104600	353233940	9640	9640	9640	9630	253
574	20240913	104500	350795120	9640	9640	9640	9640	2
575	20240913	104400	350775840	9640	9640	9640	9640	4
576	20240913	104300	350737280	9630	9640	9640	9630	13
577	20240913	104200	350612040	9640	9640	9640	9640	15
578	20240913	104100	350467440	9630	9630	9630	9630	52
579	20240913	104000	349966680	9630	9650	9650	9630	375
580	20240913	103900	346352710	9650	9650	9650	9650	26
581	20240913	103800	346101810	9650	9650	9650	9650	51
582	20240913	103700	345609660	9650	9650	9650	9650	24
583	20240913	103600	345378060	9650	9650	9650	9650	0
584	20240913	103500	345378060	9650	9650	9650	9650	199
585	20240913	103400	343457710	9650	9650	9650	9650	2
586	20240913	103300	343438410	9650	9650	9650	9650	89
587	20240913	103200	342579560	9640	9640	9640	9640	27
588	20240913	103100	342319280	9640	9650	9650	9640	66
589	20240913	103000	341682950	9650	9650	9650	9650	12
590	20240913	102900	341567150	9640	9640	9650	9640	42
591	20240913	102800	341162260	9640	9640	9640	9640	5
592	20240913	102700	341114060	9630	9630	9630	9630	113
593	20240913	102600	340025870	9630	9620	9630	9620	219
594	20240913	102500	337917100	9630	9640	9640	9630	297
595	20240913	102400	335056900	9630	9630	9630	9630	25
596	20240913	102300	334816150	9630	9630	9630	9630	97
597	20240913	102200	333882040	9620	9620	9620	9620	94
598	20240913	102100	332977760	9630	9640	9640	9620	69
599	20240913	102000	332313620	9630	9640	9640	9630	766
600	20240913	101900	324936720	9630	9630	9630	9630	511
601	20240913	101800	320015790	9630	9630	9630	9630	59
602	20240913	101700	319447620	9630	9630	9640	9630	234
603	20240913	101600	317194160	9630	9620	9630	9620	272
604	20240913	101500	314577300	9630	9630	9630	9630	68
605	20240913	101400	313922460	9630	9640	9640	9630	288
606	20240913	101300	311148520	9640	9640	9640	9640	202
607	20240913	101200	309201240	9640	9630	9640	9630	24
608	20240913	101100	308970080	9640	9650	9650	9630	563
609	20240913	101000	303548300	9640	9640	9640	9640	181
610	20240913	100900	301803460	9650	9650	9650	9650	6
611	20240913	100800	301745560	9630	9630	9630	9630	184
612	20240913	100700	299973640	9630	9650	9650	9630	1076
613	20240913	100600	289600100	9660	9660	9660	9660	6
614	20240913	100500	289542140	9660	9660	9660	9660	1
615	20240913	100400	289532480	9660	9650	9660	9650	308
616	20240913	100300	286560220	9670	9660	9670	9650	98
617	20240913	100200	285614050	9670	9670	9670	9670	16
618	20240913	100100	285459330	9670	9670	9670	9670	0
619	20240913	100000	285459330	9670	9660	9670	9660	67
620	20240913	095900	284811610	9660	9650	9660	9650	34
621	20240913	095800	284483480	9650	9650	9650	9650	12
622	20240913	095700	284367680	9640	9640	9640	9640	119
623	20240913	095600	283220520	9630	9640	9640	9630	111
624	20240913	095500	282150580	9670	9670	9670	9640	440
625	20240913	095400	277896740	9670	9640	9670	9630	46
626	20240913	095300	277453350	9630	9650	9670	9630	1277
627	20240913	095200	265136820	9660	9660	9670	9660	1198
628	20240913	095100	253563140	9660	9670	9670	9660	441
629	20240913	095000	249301940	9670	9670	9670	9670	402
630	20240913	094900	245414600	9680	9670	9680	9670	39
631	20240913	094800	245037120	9680	9680	9680	9680	4
632	20240913	094700	244998400	9680	9680	9680	9680	4
633	20240913	094600	244959680	9710	9680	9710	9670	460
634	20240913	094500	240509680	9680	9700	9700	9670	451
635	20240913	094400	236142080	9700	9700	9700	9700	25
636	20240913	094300	235899580	9700	9700	9700	9700	0
637	20240913	094200	235899580	9700	9690	9700	9690	13
638	20240913	094100	235773510	9690	9690	9690	9690	102
639	20240913	094000	234785130	9710	9700	9710	9700	106
640	20240913	093900	233756880	9700	9690	9700	9680	244
641	20240913	093800	231393590	9690	9680	9690	9680	31
642	20240913	093700	231093490	9680	9700	9700	9680	61
643	20240913	093600	230502990	9710	9670	9710	9670	115
644	20240913	093500	229390780	9710	9710	9710	9710	5
645	20240913	093400	229342230	9710	9670	9710	9670	92
646	20240913	093300	228451760	9710	9670	9710	9660	112
647	20240913	093200	227369190	9710	9710	9710	9710	1
648	20240913	093100	227359480	9710	9710	9710	9700	12
649	20240913	093000	227243060	9700	9700	9700	9700	75
650	20240913	092900	226515560	9660	9660	9660	9660	3
651	20240913	092800	226486580	9650	9690	9690	9650	1270
652	20240913	092700	214210100	9690	9690	9690	9690	37
653	20240913	092600	213851570	9690	9690	9690	9690	4
654	20240913	092500	213812810	9690	9730	9730	9690	52
655	20240913	092400	213308890	9730	9730	9730	9730	1
656	20240913	092300	213299160	9690	9690	9690	9690	171
657	20240913	092200	211642170	9690	9700	9700	9690	31
658	20240913	092100	211341770	9690	9690	9690	9690	138
659	20240913	092000	210004550	9730	9730	9730	9730	2
660	20240913	091900	209985090	9730	9720	9740	9710	350
661	20240913	091800	206579800	9730	9700	9730	9700	123
662	20240913	091700	205386400	9680	9700	9700	9680	839
663	20240913	091600	197260480	9700	9730	9730	9700	960
664	20240913	091500	187936410	9740	9740	9740	9740	32
665	20240913	091400	187624730	9730	9730	9730	9730	5
666	20240913	091300	187576080	9720	9730	9730	9720	597
667	20240913	091200	181770740	9720	9730	9730	9720	108
668	20240913	091100	180720950	9730	9730	9730	9730	231
669	20240913	091000	178473320	9730	9760	9770	9720	3282
670	20240913	090900	146495260	9770	9740	9770	9740	1913
671	20240913	090800	127831820	9730	9730	9730	9730	5
672	20240913	090700	127783170	9740	9760	9760	9720	1059
673	20240913	090600	117469530	9760	9780	9780	9740	1825
674	20240913	090500	99676190	9780	9780	9780	9750	712
675	20240913	090400	92723780	9770	9770	9790	9770	309
676	20240913	090300	89699600	9760	9740	9760	9730	935
677	20240913	090200	80595060	9720	9710	9720	9570	4940
678	20240913	090100	33015090	9720	9730	9730	9700	527
679	20240913	090000	27899510	9740	9740	9740	9700	2839