KissMeData/415380/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	213300	165964230	9220	9220	9220	9220	700
3	20240926	213200	165964230	9220	9220	9220	9220	0
4	20240926	213100	165964230	9220	9220	9220	9220	0
5	20240926	213000	165964230	9220	9220	9220	9220	0
6	20240926	212900	165964230	9220	9220	9220	9220	0
7	20240926	212800	165964230	9220	9220	9220	9220	0
8	20240926	212700	165964230	9220	9220	9220	9220	0
9	20240926	212600	165964230	9220	9220	9220	9220	0
10	20240926	212500	165964230	9220	9220	9220	9220	0
11	20240926	212400	165964230	9220	9220	9220	9220	0
12	20240926	212300	165964230	9220	9220	9220	9220	0
13	20240926	212200	165964230	9220	9220	9220	9220	0
14	20240926	212100	165964230	9220	9220	9220	9220	0
15	20240926	212000	165964230	9220	9220	9220	9220	0
16	20240926	211900	165964230	9220	9220	9220	9220	0
17	20240926	211800	165964230	9220	9220	9220	9220	0
18	20240926	211700	165964230	9220	9220	9220	9220	0
19	20240926	211600	165964230	9220	9220	9220	9220	0
20	20240926	211500	165964230	9220	9220	9220	9220	0
21	20240926	211400	165964230	9220	9220	9220	9220	0
22	20240926	211300	165964230	9220	9220	9220	9220	0
23	20240926	211200	165964230	9220	9220	9220	9220	0
24	20240926	211100	165964230	9220	9220	9220	9220	0
25	20240926	211000	165964230	9220	9220	9220	9220	0
26	20240926	210900	165964230	9220	9220	9220	9220	0
27	20240926	210800	165964230	9220	9220	9220	9220	0
28	20240926	210700	165964230	9220	9220	9220	9220	0
29	20240926	210600	165964230	9220	9220	9220	9220	0
30	20240926	210500	165964230	9220	9220	9220	9220	0
31	20240926	210400	165964230	9220	9220	9220	9220	0
32	20240926	210300	165964230	9220	9220	9220	9220	700
33	20240926	210200	165964230	9220	9220	9220	9220	0
34	20240926	210100	165964230	9220	9220	9220	9220	0
35	20240926	210000	165964230	9220	9220	9220	9220	0
36	20240926	205900	165964230	9220	9220	9220	9220	0
37	20240926	205800	165964230	9220	9220	9220	9220	0
38	20240926	205700	165964230	9220	9220	9220	9220	0
39	20240926	205600	165964230	9220	9220	9220	9220	0
40	20240926	205500	165964230	9220	9220	9220	9220	0
41	20240926	205400	165964230	9220	9220	9220	9220	0
42	20240926	205300	165964230	9220	9220	9220	9220	0
43	20240926	205200	165964230	9220	9220	9220	9220	0
44	20240926	205100	165964230	9220	9220	9220	9220	0
45	20240926	205000	165964230	9220	9220	9220	9220	0
46	20240926	204900	165964230	9220	9220	9220	9220	0
47	20240926	204800	165964230	9220	9220	9220	9220	0
48	20240926	204700	165964230	9220	9220	9220	9220	0
49	20240926	204600	165964230	9220	9220	9220	9220	0
50	20240926	204500	165964230	9220	9220	9220	9220	0
51	20240926	204400	165964230	9220	9220	9220	9220	0
52	20240926	204300	165964230	9220	9220	9220	9220	0
53	20240926	204200	165964230	9220	9220	9220	9220	0
54	20240926	204100	165964230	9220	9220	9220	9220	0
55	20240926	204000	165964230	9220	9220	9220	9220	0
56	20240926	203900	165964230	9220	9220	9220	9220	0
57	20240926	203800	165964230	9220	9220	9220	9220	0
58	20240926	203700	165964230	9220	9220	9220	9220	0
59	20240926	203600	165964230	9220	9220	9220	9220	0
60	20240926	203500	165964230	9220	9220	9220	9220	0
61	20240926	203400	165964230	9220	9220	9220	9220	0
62	20240926	203300	165964230	9220	9220	9220	9220	700
63	20240926	203200	165964230	9220	9220	9220	9220	0
64	20240926	203100	165964230	9220	9220	9220	9220	0
65	20240926	203000	165964230	9220	9220	9220	9220	0
66	20240926	202900	165964230	9220	9220	9220	9220	0
67	20240926	202800	165964230	9220	9220	9220	9220	0
68	20240926	202700	165964230	9220	9220	9220	9220	0
69	20240926	202600	165964230	9220	9220	9220	9220	0
70	20240926	202500	165964230	9220	9220	9220	9220	0
71	20240926	202400	165964230	9220	9220	9220	9220	0
72	20240926	202300	165964230	9220	9220	9220	9220	0
73	20240926	202200	165964230	9220	9220	9220	9220	0
74	20240926	202100	165964230	9220	9220	9220	9220	0
75	20240926	202000	165964230	9220	9220	9220	9220	0
76	20240926	201900	165964230	9220	9220	9220	9220	0
77	20240926	201800	165964230	9220	9220	9220	9220	0
78	20240926	201700	165964230	9220	9220	9220	9220	0
79	20240926	201600	165964230	9220	9220	9220	9220	0
80	20240926	201500	165964230	9220	9220	9220	9220	0
81	20240926	201400	165964230	9220	9220	9220	9220	0
82	20240926	201300	165964230	9220	9220	9220	9220	0
83	20240926	201200	165964230	9220	9220	9220	9220	0
84	20240926	201100	165964230	9220	9220	9220	9220	0
85	20240926	201000	165964230	9220	9220	9220	9220	0
86	20240926	200900	165964230	9220	9220	9220	9220	0
87	20240926	200800	165964230	9220	9220	9220	9220	0
88	20240926	200700	165964230	9220	9220	9220	9220	0
89	20240926	200600	165964230	9220	9220	9220	9220	0
90	20240926	200500	165964230	9220	9220	9220	9220	0
91	20240926	200400	165964230	9220	9220	9220	9220	0
92	20240926	200300	165964230	9220	9220	9220	9220	700
93	20240926	200200	165964230	9220	9220	9220	9220	0
94	20240926	200100	165964230	9220	9220	9220	9220	0
95	20240926	200000	165964230	9220	9220	9220	9220	0
96	20240926	195900	165964230	9220	9220	9220	9220	0
97	20240926	195800	165964230	9220	9220	9220	9220	0
98	20240926	195700	165964230	9220	9220	9220	9220	0
99	20240926	195600	165964230	9220	9220	9220	9220	0
100	20240926	195500	165964230	9220	9220	9220	9220	0
101	20240926	195400	165964230	9220	9220	9220	9220	0
102	20240926	195300	165964230	9220	9220	9220	9220	0
103	20240926	195200	165964230	9220	9220	9220	9220	0
104	20240926	195100	165964230	9220	9220	9220	9220	0
105	20240926	195000	165964230	9220	9220	9220	9220	0
106	20240926	194900	165964230	9220	9220	9220	9220	0
107	20240926	194800	165964230	9220	9220	9220	9220	0
108	20240926	194700	165964230	9220	9220	9220	9220	0
109	20240926	194600	165964230	9220	9220	9220	9220	0
110	20240926	194500	165964230	9220	9220	9220	9220	0
111	20240926	194400	165964230	9220	9220	9220	9220	0
112	20240926	194300	165964230	9220	9220	9220	9220	0
113	20240926	194200	165964230	9220	9220	9220	9220	0
114	20240926	194100	165964230	9220	9220	9220	9220	0
115	20240926	194000	165964230	9220	9220	9220	9220	0
116	20240926	193900	165964230	9220	9220	9220	9220	0
117	20240926	193800	165964230	9220	9220	9220	9220	0
118	20240926	193700	165964230	9220	9220	9220	9220	0
119	20240926	193600	165964230	9220	9220	9220	9220	0
120	20240926	193500	165964230	9220	9220	9220	9220	0
121	20240926	193400	165964230	9220	9220	9220	9220	0
122	20240926	193300	165964230	9220	9220	9220	9220	700
123	20240926	193200	165964230	9220	9220	9220	9220	0
124	20240926	193100	165964230	9220	9220	9220	9220	0
125	20240926	193000	165964230	9220	9220	9220	9220	0
126	20240926	192900	165964230	9220	9220	9220	9220	0
127	20240926	192800	165964230	9220	9220	9220	9220	0
128	20240926	192700	165964230	9220	9220	9220	9220	0
129	20240926	192600	165964230	9220	9220	9220	9220	0
130	20240926	192500	165964230	9220	9220	9220	9220	0
131	20240926	192400	165964230	9220	9220	9220	9220	0
132	20240926	192300	165964230	9220	9220	9220	9220	0
133	20240926	192200	165964230	9220	9220	9220	9220	0
134	20240926	192100	165964230	9220	9220	9220	9220	0
135	20240926	192000	165964230	9220	9220	9220	9220	0
136	20240926	191900	165964230	9220	9220	9220	9220	0
137	20240926	191800	165964230	9220	9220	9220	9220	0
138	20240926	191700	165964230	9220	9220	9220	9220	0
139	20240926	191600	165964230	9220	9220	9220	9220	0
140	20240926	191500	165964230	9220	9220	9220	9220	0
141	20240926	191400	165964230	9220	9220	9220	9220	0
142	20240926	191300	165964230	9220	9220	9220	9220	0
143	20240926	191200	165964230	9220	9220	9220	9220	0
144	20240926	191100	165964230	9220	9220	9220	9220	0
145	20240926	191000	165964230	9220	9220	9220	9220	0
146	20240926	190900	165964230	9220	9220	9220	9220	0
147	20240926	190800	165964230	9220	9220	9220	9220	0
148	20240926	190700	165964230	9220	9220	9220	9220	0
149	20240926	190600	165964230	9220	9220	9220	9220	0
150	20240926	190500	165964230	9220	9220	9220	9220	0
151	20240926	190400	165964230	9220	9220	9220	9220	0
152	20240926	190300	165964230	9220	9220	9220	9220	700
153	20240926	190200	165964230	9220	9220	9220	9220	0
154	20240926	190100	165964230	9220	9220	9220	9220	0
155	20240926	190000	165964230	9220	9220	9220	9220	0
156	20240926	185900	165964230	9220	9220	9220	9220	0
157	20240926	185800	165964230	9220	9220	9220	9220	0
158	20240926	185700	165964230	9220	9220	9220	9220	0
159	20240926	185600	165964230	9220	9220	9220	9220	0
160	20240926	185500	165964230	9220	9220	9220	9220	0
161	20240926	185400	165964230	9220	9220	9220	9220	0
162	20240926	185300	165964230	9220	9220	9220	9220	0
163	20240926	185200	165964230	9220	9220	9220	9220	0
164	20240926	185100	165964230	9220	9220	9220	9220	0
165	20240926	185000	165964230	9220	9220	9220	9220	0
166	20240926	184900	165964230	9220	9220	9220	9220	0
167	20240926	184800	165964230	9220	9220	9220	9220	0
168	20240926	184700	165964230	9220	9220	9220	9220	0
169	20240926	184600	165964230	9220	9220	9220	9220	0
170	20240926	184500	165964230	9220	9220	9220	9220	0
171	20240926	184400	165964230	9220	9220	9220	9220	0
172	20240926	184300	165964230	9220	9220	9220	9220	0
173	20240926	184200	165964230	9220	9220	9220	9220	0
174	20240926	184100	165964230	9220	9220	9220	9220	0
175	20240926	184000	165964230	9220	9220	9220	9220	0
176	20240926	183900	165964230	9220	9220	9220	9220	0
177	20240926	183800	165964230	9220	9220	9220	9220	0
178	20240926	183700	165964230	9220	9220	9220	9220	0
179	20240926	183600	165964230	9220	9220	9220	9220	0
180	20240926	183500	165964230	9220	9220	9220	9220	0
181	20240926	183400	165964230	9220	9220	9220	9220	0
182	20240926	183300	165964230	9220	9220	9220	9220	700
183	20240926	183200	165964230	9220	9220	9220	9220	0
184	20240926	183100	165964230	9220	9220	9220	9220	0
185	20240926	183000	165964230	9220	9220	9220	9220	0
186	20240926	182900	165964230	9220	9220	9220	9220	0
187	20240926	182800	165964230	9220	9220	9220	9220	0
188	20240926	182700	165964230	9220	9220	9220	9220	0
189	20240926	182600	165964230	9220	9220	9220	9220	0
190	20240926	182500	165964230	9220	9220	9220	9220	0
191	20240926	182400	165964230	9220	9220	9220	9220	0
192	20240926	182300	165964230	9220	9220	9220	9220	0
193	20240926	182200	165964230	9220	9220	9220	9220	0
194	20240926	182100	165964230	9220	9220	9220	9220	0
195	20240926	182000	165964230	9220	9220	9220	9220	0
196	20240926	181900	165964230	9220	9220	9220	9220	0
197	20240926	181800	165964230	9220	9220	9220	9220	0
198	20240926	181700	165964230	9220	9220	9220	9220	0
199	20240926	181600	165964230	9220	9220	9220	9220	0
200	20240926	181500	165964230	9220	9220	9220	9220	0
201	20240926	181400	165964230	9220	9220	9220	9220	0
202	20240926	181300	165964230	9220	9220	9220	9220	0
203	20240926	181200	165964230	9220	9220	9220	9220	0
204	20240926	181100	165964230	9220	9220	9220	9220	0
205	20240926	181000	165964230	9220	9220	9220	9220	0
206	20240926	180900	165964230	9220	9220	9220	9220	0
207	20240926	180800	165964230	9220	9220	9220	9220	0
208	20240926	180700	165964230	9220	9220	9220	9220	0
209	20240926	180600	165964230	9220	9220	9220	9220	0
210	20240926	180500	165964230	9220	9220	9220	9220	0
211	20240926	180400	165964230	9220	9220	9220	9220	0
212	20240926	180300	165964230	9220	9220	9220	9220	700
213	20240926	180200	165964230	9220	9220	9220	9220	0
214	20240926	180100	165964230	9220	9220	9220	9220	0
215	20240926	180000	165964230	9220	9220	9220	9220	0
216	20240926	175900	165964230	9220	9220	9220	9220	0
217	20240926	175800	165964230	9220	9220	9220	9220	0
218	20240926	175700	165964230	9220	9220	9220	9220	0
219	20240926	175600	165964230	9220	9220	9220	9220	0
220	20240926	175500	165964230	9220	9220	9220	9220	0
221	20240926	175400	165964230	9220	9220	9220	9220	0
222	20240926	175300	165964230	9220	9220	9220	9220	0
223	20240926	175200	165964230	9220	9220	9220	9220	0
224	20240926	175100	165964230	9220	9220	9220	9220	0
225	20240926	175000	165964230	9220	9220	9220	9220	0
226	20240926	174900	165964230	9220	9220	9220	9220	0
227	20240926	174800	165964230	9220	9220	9220	9220	0
228	20240926	174700	165964230	9220	9220	9220	9220	0
229	20240926	174600	165964230	9220	9220	9220	9220	0
230	20240926	174500	165964230	9220	9220	9220	9220	0
231	20240926	174400	165964230	9220	9220	9220	9220	0
232	20240926	174300	165964230	9220	9220	9220	9220	0
233	20240926	174200	165964230	9220	9220	9220	9220	0
234	20240926	174100	165964230	9220	9220	9220	9220	0
235	20240926	174000	165964230	9220	9220	9220	9220	0
236	20240926	173900	165964230	9220	9220	9220	9220	0
237	20240926	173800	165964230	9220	9220	9220	9220	0
238	20240926	173700	165964230	9220	9220	9220	9220	0
239	20240926	173600	165964230	9220	9220	9220	9220	0
240	20240926	173500	165964230	9220	9220	9220	9220	0
241	20240926	173400	165964230	9220	9220	9220	9220	0
242	20240926	173300	165964230	9220	9220	9220	9220	700
243	20240926	173200	165964230	9220	9220	9220	9220	0
244	20240926	173100	165964230	9220	9220	9220	9220	0
245	20240926	173000	165964230	9220	9220	9220	9220	0
246	20240926	172900	165964230	9220	9220	9220	9220	0
247	20240926	172800	165964230	9220	9220	9220	9220	0
248	20240926	172700	165964230	9220	9220	9220	9220	0
249	20240926	172600	165964230	9220	9220	9220	9220	0
250	20240926	172500	165964230	9220	9220	9220	9220	0
251	20240926	172400	165964230	9220	9220	9220	9220	0
252	20240926	172300	165964230	9220	9220	9220	9220	0
253	20240926	172200	165964230	9220	9220	9220	9220	0
254	20240926	172100	165964230	9220	9220	9220	9220	0
255	20240926	172000	165964230	9220	9220	9220	9220	0
256	20240926	171900	165964230	9220	9220	9220	9220	0
257	20240926	171800	165964230	9220	9220	9220	9220	0
258	20240926	171700	165964230	9220	9220	9220	9220	0
259	20240926	171600	165964230	9220	9220	9220	9220	0
260	20240926	171500	165964230	9220	9220	9220	9220	0
261	20240926	171400	165964230	9220	9220	9220	9220	0
262	20240926	171300	165964230	9220	9220	9220	9220	0
263	20240926	171200	165964230	9220	9220	9220	9220	0
264	20240926	171100	165964230	9220	9220	9220	9220	0
265	20240926	171000	165964230	9220	9220	9220	9220	0
266	20240926	170900	165964230	9220	9220	9220	9220	0
267	20240926	170800	165964230	9220	9220	9220	9220	0
268	20240926	170700	165964230	9220	9220	9220	9220	0
269	20240926	170600	165964230	9220	9220	9220	9220	0
270	20240926	170500	165964230	9220	9220	9220	9220	0
271	20240926	170400	165964230	9220	9220	9220	9220	0
272	20240926	170300	165964230	9220	9220	9220	9220	700
273	20240926	170200	165964230	9220	9220	9220	9220	0
274	20240926	170100	165964230	9220	9220	9220	9220	0
275	20240926	170000	165964230	9220	9220	9220	9220	0
276	20240926	165900	165964230	9220	9220	9220	9220	0
277	20240926	165800	165964230	9220	9220	9220	9220	0
278	20240926	165700	165964230	9220	9220	9220	9220	0
279	20240926	165600	165964230	9220	9220	9220	9220	0
280	20240926	165500	165964230	9220	9220	9220	9220	0
281	20240926	165400	165964230	9220	9220	9220	9220	0
282	20240926	165300	165964230	9220	9220	9220	9220	0
283	20240926	165200	165964230	9220	9220	9220	9220	0
284	20240926	165100	165964230	9220	9220	9220	9220	0
285	20240926	165000	165964230	9220	9220	9220	9220	0
286	20240926	164900	165964230	9220	9220	9220	9220	0
287	20240926	164800	165964230	9220	9220	9220	9220	0
288	20240926	164700	165964230	9220	9220	9220	9220	0
289	20240926	164600	165964230	9220	9220	9220	9220	0
290	20240926	164500	165964230	9220	9220	9220	9220	0
291	20240926	164400	165964230	9220	9220	9220	9220	0
292	20240926	164300	165964230	9220	9220	9220	9220	0
293	20240926	164200	165964230	9220	9220	9220	9220	0
294	20240926	164100	165964230	9220	9220	9220	9220	0
295	20240926	164000	165964230	9220	9220	9220	9220	0
296	20240926	163900	165964230	9220	9220	9220	9220	0
297	20240926	163800	165964230	9220	9220	9220	9220	0
298	20240926	163700	165964230	9220	9220	9220	9220	0
299	20240926	163600	165964230	9220	9220	9220	9220	0
300	20240926	163500	165964230	9220	9220	9220	9220	0
301	20240926	163400	165964230	9220	9220	9220	9220	0
302	20240926	163300	165964230	9220	9220	9220	9220	700
303	20240926	163200	165964230	9220	9220	9220	9220	0
304	20240926	163100	165964230	9220	9220	9220	9220	0
305	20240926	163000	165964230	9220	9220	9220	9220	0
306	20240926	162900	165964230	9220	9220	9220	9220	0
307	20240926	162800	165964230	9220	9220	9220	9220	0
308	20240926	162700	165964230	9220	9220	9220	9220	0
309	20240926	162600	165964230	9220	9220	9220	9220	0
310	20240926	162500	165964230	9220	9220	9220	9220	0
311	20240926	162400	165964230	9220	9220	9220	9220	0
312	20240926	162300	165964230	9220	9220	9220	9220	0
313	20240926	162200	165964230	9220	9220	9220	9220	0
314	20240926	162100	165964230	9220	9220	9220	9220	0
315	20240926	162000	165964230	9220	9220	9220	9220	0
316	20240926	161900	165964230	9220	9220	9220	9220	0
317	20240926	161800	165964230	9220	9220	9220	9220	0
318	20240926	161700	165964230	9220	9220	9220	9220	0
319	20240926	161600	165964230	9220	9220	9220	9220	0
320	20240926	161500	165964230	9220	9220	9220	9220	0
321	20240926	161400	165964230	9220	9220	9220	9220	0
322	20240926	161300	165964230	9220	9220	9220	9220	0
323	20240926	161200	165964230	9220	9220	9220	9220	0
324	20240926	161100	165964230	9220	9220	9220	9220	0
325	20240926	161000	165964230	9220	9220	9220	9220	0
326	20240926	160900	165964230	9220	9220	9220	9220	0
327	20240926	160800	165964230	9220	9220	9220	9220	0
328	20240926	160700	165964230	9220	9220	9220	9220	0
329	20240926	160600	165964230	9220	9220	9220	9220	0
330	20240926	160500	165964230	9220	9220	9220	9220	0
331	20240926	160400	165964230	9220	9220	9220	9220	0
332	20240926	160300	165964230	9220	9220	9220	9220	700
333	20240926	160200	165964230	9220	9220	9220	9220	0
334	20240926	160100	165964230	9220	9220	9220	9220	0
335	20240926	160000	165964230	9220	9220	9220	9220	0
336	20240926	155900	165964230	9220	9220	9220	9220	0
337	20240926	155800	165964230	9220	9220	9220	9220	0
338	20240926	155700	165964230	9220	9220	9220	9220	0
339	20240926	155600	165964230	9220	9220	9220	9220	0
340	20240926	155500	165964230	9220	9220	9220	9220	0
341	20240926	155400	165964230	9220	9220	9220	9220	0
342	20240926	155300	165964230	9220	9220	9220	9220	0
343	20240926	155200	165964230	9220	9220	9220	9220	0
344	20240926	155100	165964230	9220	9220	9220	9220	0
345	20240926	155000	165964230	9220	9220	9220	9220	0
346	20240926	154900	165964230	9220	9220	9220	9220	0
347	20240926	154800	165964230	9220	9220	9220	9220	0
348	20240926	154700	165964230	9220	9220	9220	9220	0
349	20240926	154600	165964230	9220	9220	9220	9220	0
350	20240926	154500	165964230	9220	9220	9220	9220	0
351	20240926	154400	165964230	9220	9220	9220	9220	0
352	20240926	154300	165964230	9220	9220	9220	9220	0
353	20240926	154200	165964230	9220	9220	9220	9220	0
354	20240926	154100	165964230	9220	9220	9220	9220	0
355	20240926	154000	165964230	9220	9220	9220	9220	0
356	20240926	153900	165964230	9220	9220	9220	9220	0
357	20240926	153800	165964230	9220	9220	9220	9220	0
358	20240926	153700	165964230	9220	9220	9220	9220	0
359	20240926	153600	165964230	9220	9220	9220	9220	0
360	20240926	153500	165964230	9220	9220	9220	9220	0
361	20240926	153400	165964230	9220	9220	9220	9220	0
362	20240926	153300	165964230	9220	9220	9220	9220	700
363	20240926	153200	165964230	9220	9220	9220	9220	0
364	20240926	153100	165964230	9220	9220	9220	9220	0
365	20240926	153000	165964230	9220	9220	9220	9220	700
366	20240926	152900	159510230	9120	9120	9120	9120	0
367	20240926	152800	159510230	9120	9120	9120	9120	0
368	20240926	152700	159510230	9120	9120	9120	9120	0
369	20240926	152600	159510230	9120	9120	9120	9120	0
370	20240926	152500	159510230	9120	9120	9120	9120	0
371	20240926	152400	159510230	9120	9120	9120	9120	0
372	20240926	152300	159510230	9120	9120	9120	9120	0
373	20240926	152200	159510230	9120	9120	9120	9120	0
374	20240926	152100	159510230	9120	9120	9120	9120	0
375	20240926	152000	159510230	9120	9120	9120	9120	0
376	20240926	151900	159510230	9120	9120	9180	9120	135
377	20240926	151800	158278250	9130	9140	9140	9120	311
378	20240926	151700	155439780	9130	9140	9170	9130	37
379	20240926	151600	155101170	9130	9180	9180	9130	12
380	20240926	151500	154991460	9180	9130	9180	9130	18
381	20240926	151400	154826870	9140	9150	9150	9140	250
382	20240926	151300	152539720	9150	9150	9150	9150	0
383	20240926	151200	152539720	9150	9150	9150	9150	0
384	20240926	151100	152539720	9150	9160	9160	9150	2
385	20240926	151000	152521410	9150	9150	9150	9150	38
386	20240926	150900	152173710	9140	9140	9140	9140	34
387	20240926	150800	151862950	9140	9140	9140	9140	0
388	20240926	150700	151862950	9140	9140	9140	9140	0
389	20240926	150600	151862950	9140	9140	9140	9140	1
390	20240926	150500	151853810	9150	9150	9150	9150	0
391	20240926	150400	151853810	9150	9150	9150	9150	31
392	20240926	150300	151570160	9140	9140	9140	9140	1
393	20240926	150200	151561020	9150	9150	9150	9150	20
394	20240926	150100	151378020	9150	9150	9150	9150	0
395	20240926	150000	151378020	9150	9150	9150	9150	52
396	20240926	145900	150902220	9150	9150	9150	9150	0
397	20240926	145800	150902220	9150	9150	9150	9150	41
398	20240926	145700	150527070	9150	9150	9150	9150	11
399	20240926	145600	150426420	9140	9140	9140	9140	0
400	20240926	145500	150426420	9140	9140	9140	9140	0
401	20240926	145400	150426420	9140	9140	9140	9140	0
402	20240926	145300	150426420	9140	9180	9180	9140	119
403	20240926	145200	149338210	9180	9180	9180	9180	100
404	20240926	145100	148420210	9250	9250	9250	9250	100
405	20240926	145000	147495210	9250	9250	9250	9250	1
406	20240926	144900	147485960	9180	9190	9190	9180	56
407	20240926	144800	146971480	9190	9190	9190	9190	25
408	20240926	144700	146741730	9190	9190	9190	9190	0
409	20240926	144600	146741730	9190	9190	9190	9190	0
410	20240926	144500	146741730	9190	9190	9190	9190	0
411	20240926	144400	146741730	9190	9190	9190	9180	77
412	20240926	144300	146034400	9190	9190	9190	9190	60
413	20240926	144200	145483000	9200	9200	9200	9200	0
414	20240926	144100	145483000	9200	9200	9200	9200	61
415	20240926	144000	144921800	9190	9220	9220	9190	167
416	20240926	143900	143382110	9250	9250	9250	9250	0
417	20240926	143800	143382110	9250	9250	9250	9250	0
418	20240926	143700	143382110	9250	9250	9250	9250	0
419	20240926	143600	143382110	9250	9250	9250	9250	0
420	20240926	143500	143382110	9250	9250	9250	9250	0
421	20240926	143400	143382110	9250	9250	9250	9250	0
422	20240926	143300	143382110	9250	9240	9250	9240	1336
423	20240926	143200	131031110	9180	9180	9180	9180	0
424	20240926	143100	131031110	9180	9190	9240	9180	302
425	20240926	143000	128251450	9180	9180	9180	9180	40
426	20240926	142900	127884250	9180	9180	9180	9180	0
427	20240926	142800	127884250	9180	9180	9180	9180	0
428	20240926	142700	127884250	9180	9180	9180	9180	154
429	20240926	142600	126470530	9170	9170	9170	9170	28
430	20240926	142500	126213770	9170	9170	9170	9170	0
431	20240926	142400	126213770	9170	9170	9170	9170	0
432	20240926	142300	126213770	9170	9170	9170	9170	16
433	20240926	142200	126067050	9190	9190	9190	9190	106
434	20240926	142100	125092910	9200	9200	9200	9200	0
435	20240926	142000	125092910	9200	9200	9200	9200	0
436	20240926	141900	125092910	9200	9200	9200	9200	0
437	20240926	141800	125092910	9200	9200	9200	9200	0
438	20240926	141700	125092910	9200	9200	9200	9200	0
439	20240926	141600	125092910	9200	9210	9210	9200	22
440	20240926	141500	124890390	9220	9220	9220	9220	0
441	20240926	141400	124890390	9220	9220	9220	9220	0
442	20240926	141300	124890390	9220	9220	9220	9220	0
443	20240926	141200	124890390	9220	9220	9220	9220	6
444	20240926	141100	124835070	9240	9240	9240	9240	0
445	20240926	141000	124835070	9240	9240	9240	9240	0
446	20240926	140900	124835070	9240	9240	9240	9240	0
447	20240926	140800	124835070	9240	9240	9240	9240	104
448	20240926	140700	123874110	9240	9220	9240	9220	13
449	20240926	140600	123754070	9220	9220	9220	9220	0
450	20240926	140500	123754070	9220	9170	9230	9170	147
451	20240926	140400	122403930	9160	9160	9160	9160	39
452	20240926	140300	122046690	9150	9150	9150	9150	0
453	20240926	140200	122046690	9150	9150	9150	9150	10
454	20240926	140100	121955190	9150	9150	9150	9150	0
455	20240926	140000	121955190	9150	9150	9150	9150	0
456	20240926	135900	121955190	9150	9150	9150	9150	0
457	20240926	135800	121955190	9150	9150	9150	9150	32
458	20240926	135700	121662390	9150	9150	9150	9150	0
459	20240926	135600	121662390	9150	9150	9150	9150	3
460	20240926	135500	121634940	9150	9150	9150	9150	67
461	20240926	135400	121021890	9160	9160	9160	9160	1
462	20240926	135300	121012730	9140	9140	9140	9140	0
463	20240926	135200	121012730	9140	9140	9140	9140	0
464	20240926	135100	121012730	9140	9140	9140	9140	0
465	20240926	135000	121012730	9140	9140	9140	9140	0
466	20240926	134900	121012730	9140	9140	9140	9140	195
467	20240926	134800	119230430	9140	9120	9140	9120	28
468	20240926	134700	118975050	9130	9130	9130	9130	34
469	20240926	134600	118664630	9130	9130	9130	9130	0
470	20240926	134500	118664630	9130	9130	9130	9130	0
471	20240926	134400	118664630	9130	9130	9130	9130	0
472	20240926	134300	118664630	9130	9130	9130	9130	34
473	20240926	134200	118354210	9140	9140	9140	9140	1
474	20240926	134100	118345070	9130	9130	9130	9130	0
475	20240926	134000	118345070	9130	9130	9130	9130	35
476	20240926	133900	118025520	9130	9130	9130	9130	0
477	20240926	133800	118025520	9130	9130	9130	9130	0
478	20240926	133700	118025520	9130	9130	9130	9130	0
479	20240926	133600	118025520	9130	9140	9140	9130	34
480	20240926	133500	117715090	9130	9130	9130	9130	0
481	20240926	133400	117715090	9130	9130	9130	9130	0
482	20240926	133300	117715090	9130	9130	9130	9130	50
483	20240926	133200	117258590	9140	9140	9140	9140	0
484	20240926	133100	117258590	9140	9140	9140	9140	0
485	20240926	133000	117258590	9140	9140	9140	9140	1
486	20240926	132900	117249450	9120	9120	9120	9120	65
487	20240926	132800	116656650	9120	9120	9120	9120	0
488	20240926	132700	116656650	9120	9120	9120	9120	0
489	20240926	132600	116656650	9120	9120	9120	9120	0
490	20240926	132500	116656650	9120	9120	9120	9120	18
491	20240926	132400	116492490	9140	9140	9140	9140	1
492	20240926	132300	116483350	9130	9130	9130	9130	0
493	20240926	132200	116483350	9130	9130	9130	9130	143
494	20240926	132100	115177760	9120	9120	9120	9120	0
495	20240926	132000	115177760	9120	9120	9120	9120	0
496	20240926	131900	115177760	9120	9120	9120	9120	0
497	20240926	131800	115177760	9120	9130	9130	9120	42
498	20240926	131700	114794710	9120	9120	9120	9120	0
499	20240926	131600	114794710	9120	9120	9120	9120	0
500	20240926	131500	114794710	9120	9120	9120	9120	27
501	20240926	131400	114548470	9130	9130	9130	9130	0
502	20240926	131300	114548470	9130	9130	9130	9130	0
503	20240926	131200	114548470	9130	9130	9130	9130	1
504	20240926	131100	114539340	9130	9130	9130	9130	34
505	20240926	131000	114228920	9140	9140	9140	9140	0
506	20240926	130900	114228920	9140	9140	9140	9140	0
507	20240926	130800	114228920	9140	9130	9140	9130	36
508	20240926	130700	113900220	9140	9140	9140	9140	0
509	20240926	130600	113900220	9140	9140	9140	9140	1
510	20240926	130500	113891080	9120	9120	9120	9120	0
511	20240926	130400	113891080	9120	9120	9120	9120	0
512	20240926	130300	113891080	9120	9120	9120	9120	0
513	20240926	130200	113891080	9120	9120	9120	9120	0
514	20240926	130100	113891080	9120	9130	9130	9120	78
515	20240926	130000	113179640	9130	9150	9150	9130	57
516	20240926	125900	112658820	9130	9130	9130	9130	0
517	20240926	125800	112658820	9130	9130	9130	9130	0
518	20240926	125700	112658820	9130	9130	9130	9130	136
519	20240926	125600	111417140	9140	9140	9140	9140	0
520	20240926	125500	111417140	9140	9140	9140	9140	0
521	20240926	125400	111417140	9140	9140	9140	9140	1
522	20240926	125300	111408000	9150	9150	9150	9150	11
523	20240926	125200	111307350	9170	9170	9170	9170	0
524	20240926	125100	111307350	9170	9170	9170	9170	0
525	20240926	125000	111307350	9170	9170	9170	9170	0
526	20240926	124900	111307350	9170	9170	9170	9170	0
527	20240926	124800	111307350	9170	9170	9170	9170	0
528	20240926	124700	111307350	9170	9170	9170	9170	0
529	20240926	124600	111307350	9170	9160	9170	9160	104
530	20240926	124500	110354680	9170	9170	9170	9170	0
531	20240926	124400	110354680	9170	9170	9170	9170	1
532	20240926	124300	110345510	9170	9170	9170	9170	0
533	20240926	124200	110345510	9170	9170	9170	9170	1
534	20240926	124100	110336340	9160	9160	9160	9160	0
535	20240926	124000	110336340	9160	9160	9160	9160	0
536	20240926	123900	110336340	9160	9160	9160	9160	65
537	20240926	123800	109740940	9140	9140	9140	9140	0
538	20240926	123700	109740940	9140	9140	9140	9140	0
539	20240926	123600	109740940	9140	9140	9140	9140	0
540	20240926	123500	109740940	9140	9140	9140	9140	0
541	20240926	123400	109740940	9140	9140	9140	9140	0
542	20240926	123300	109740940	9140	9140	9140	9140	14
543	20240926	123200	109612980	9240	9110	9240	9110	134
544	20240926	123100	108386940	9120	9120	9120	9120	7
545	20240926	123000	108323100	9120	9120	9120	9120	0
546	20240926	122900	108323100	9120	9120	9120	9120	0
547	20240926	122800	108323100	9120	9110	9120	9110	43
548	20240926	122700	107931350	9110	9110	9110	9110	0
549	20240926	122600	107931350	9110	9110	9110	9110	0
550	20240926	122500	107931350	9110	9110	9110	9110	171
551	20240926	122400	106373540	9120	9120	9120	9120	0
552	20240926	122300	106373540	9120	9130	9130	9120	364
553	20240926	122200	103050380	9130	9130	9130	9130	0
554	20240926	122100	103050380	9130	9130	9130	9130	38
555	20240926	122000	102703440	9130	9130	9130	9130	0
556	20240926	121900	102703440	9130	9130	9130	9130	0
557	20240926	121800	102703440	9130	9130	9130	9130	8
558	20240926	121700	102630400	9140	9140	9140	9140	0
559	20240926	121600	102630400	9140	9140	9140	9140	1
560	20240926	121500	102621260	9140	9140	9140	9140	0
561	20240926	121400	102621260	9140	9140	9140	9140	39
562	20240926	121300	102264800	9140	9140	9140	9140	0
563	20240926	121200	102264800	9140	9140	9140	9140	38
564	20240926	121100	101917480	9140	9140	9140	9140	1
565	20240926	121000	101908340	9140	9140	9140	9140	0
566	20240926	120900	101908340	9140	9140	9140	9140	6
567	20240926	120800	101853500	9130	9130	9130	9130	0
568	20240926	120700	101853500	9130	9140	9140	9130	43
569	20240926	120600	101460900	9130	9130	9130	9130	0
570	20240926	120500	101460900	9130	9130	9130	9130	0
571	20240926	120400	101460900	9130	9130	9130	9130	26
572	20240926	120300	101223520	9120	9120	9120	9120	0
573	20240926	120200	101223520	9120	9120	9120	9120	50
574	20240926	120100	100767520	9120	9120	9120	9120	31
575	20240926	120000	100484800	9120	9120	9120	9120	12
576	20240926	115900	100375360	9120	9120	9120	9120	0
577	20240926	115800	100375360	9120	9120	9120	9120	0
578	20240926	115700	100375360	9120	9120	9120	9120	0
579	20240926	115600	100375360	9120	9120	9120	9120	31
580	20240926	115500	100092640	9120	9120	9120	9120	20
581	20240926	115400	99910240	9130	9130	9130	9130	0
582	20240926	115300	99910240	9130	9130	9130	9130	0
583	20240926	115200	99910240	9130	9130	9130	9130	23
584	20240926	115100	99700250	9140	9140	9140	9140	1
585	20240926	115000	99691110	9130	9130	9130	9130	0
586	20240926	114900	99691110	9130	9130	9130	9130	27
587	20240926	114800	99444600	9140	9140	9140	9140	0
588	20240926	114700	99444600	9140	9140	9140	9140	1
589	20240926	114600	99435460	9130	9130	9130	9130	0
590	20240926	114500	99435460	9130	9130	9130	9130	38
591	20240926	114400	99088520	9140	9140	9140	9140	0
592	20240926	114300	99088520	9140	9140	9140	9140	1
593	20240926	114200	99079380	9130	9130	9130	9130	14
594	20240926	114100	98951560	9130	9150	9220	9130	426
595	20240926	114000	95032430	9140	9120	9140	9120	86
596	20240926	113900	94247410	9120	9120	9120	9120	0
597	20240926	113800	94247410	9120	9120	9120	9120	10
598	20240926	113700	94156210	9110	9110	9110	9110	0
599	20240926	113600	94156210	9110	9110	9110	9110	42
600	20240926	113500	93773590	9100	9100	9100	9100	34
601	20240926	113400	93464190	9110	9110	9110	9110	0
602	20240926	113300	93464190	9110	9110	9110	9110	0
603	20240926	113200	93464190	9110	9110	9110	9110	0
604	20240926	113100	93464190	9110	9100	9110	9100	45
605	20240926	113000	93054680	9100	9100	9100	9100	0
606	20240926	112900	93054680	9100	9100	9100	9100	0
607	20240926	112800	93054680	9100	9100	9100	9100	28
608	20240926	112700	92799880	9100	9100	9100	9100	24
609	20240926	112600	92581480	9110	9110	9110	9110	2
610	20240926	112500	92563260	9110	9110	9110	9110	0
611	20240926	112400	92563260	9110	9110	9110	9110	23
612	20240926	112300	92353730	9110	9110	9110	9110	0
613	20240926	112200	92353730	9110	9110	9110	9110	0
614	20240926	112100	92353730	9110	9110	9110	9110	0
615	20240926	112000	92353730	9110	9110	9110	9110	26
616	20240926	111900	92116870	9120	9120	9120	9120	50
617	20240926	111800	91660870	9110	9110	9110	9110	0
618	20240926	111700	91660870	9110	9110	9110	9110	38
619	20240926	111600	91314690	9120	9120	9120	9120	1
620	20240926	111500	91305570	9120	9120	9120	9120	0
621	20240926	111400	91305570	9120	9120	9120	9120	1
622	20240926	111300	91296450	9110	9110	9110	9110	30
623	20240926	111200	91023150	9120	9120	9120	9120	0
624	20240926	111100	91023150	9120	9120	9120	9120	1
625	20240926	111000	91014030	9120	9110	9120	9110	95
626	20240926	110900	90148570	9120	9120	9120	9120	0
627	20240926	110800	90148570	9120	9120	9120	9120	1
628	20240926	110700	90139450	9120	9120	9120	9120	0
629	20240926	110600	90139450	9120	9120	9120	9120	0
630	20240926	110500	90139450	9120	9120	9120	9120	2
631	20240926	110400	90121210	9120	9120	9120	9120	0
632	20240926	110300	90121210	9120	9120	9120	9120	0
633	20240926	110200	90121210	9120	9120	9120	9120	39
634	20240926	110100	89765530	9150	9150	9150	9150	0
635	20240926	110000	89765530	9150	9150	9150	9150	0
636	20240926	105900	89765530	9150	9150	9150	9150	6
637	20240926	105800	89710630	9130	9130	9130	9130	0
638	20240926	105700	89710630	9130	9130	9130	9130	17
639	20240926	105600	89555420	9120	9120	9120	9120	0
640	20240926	105500	89555420	9120	9120	9120	9120	44
641	20240926	105400	89154140	9120	9120	9120	9120	32
642	20240926	105300	88862300	9120	9120	9120	9120	1
643	20240926	105200	88853180	9120	9120	9120	9120	11
644	20240926	105100	88752860	9120	9120	9120	9120	1
645	20240926	105000	88743740	9120	9120	9120	9120	68
646	20240926	104900	88123580	9110	9110	9110	9110	0
647	20240926	104800	88123580	9110	9110	9110	9110	27
648	20240926	104700	87877610	9110	9110	9110	9110	21
649	20240926	104600	87686300	9110	9110	9110	9110	1
650	20240926	104500	87677190	9110	9110	9110	9110	1
651	20240926	104400	87668080	9110	9110	9110	9110	0
652	20240926	104300	87668080	9110	9110	9110	9110	0
653	20240926	104200	87668080	9110	9110	9110	9110	0
654	20240926	104100	87668080	9110	9110	9120	9110	185
655	20240926	104000	85982270	9110	9110	9110	9110	0
656	20240926	103900	85982270	9110	9110	9110	9110	0
657	20240926	103800	85982270	9110	9110	9110	9110	0
658	20240926	103700	85982270	9110	9110	9110	9110	1
659	20240926	103600	85973160	9120	9120	9120	9120	0
660	20240926	103500	85973160	9120	9120	9120	9120	0
661	20240926	103400	85973160	9120	9130	9130	9120	53
662	20240926	103300	85489780	9240	9240	9240	9240	0
663	20240926	103200	85489780	9240	9240	9240	9240	0
664	20240926	103100	85489780	9240	9240	9240	9240	0
665	20240926	103000	85489780	9240	9240	9240	9240	0
666	20240926	102900	85489780	9240	9240	9240	9240	0
667	20240926	102800	85489780	9240	9240	9240	9240	0
668	20240926	102700	85489780	9240	9240	9240	9240	0
669	20240926	102600	85489780	9240	9230	9240	9230	2
670	20240926	102500	85471310	9240	9110	9240	9110	28
671	20240926	102400	85216100	9110	9110	9110	9110	2
672	20240926	102300	85197880	9150	9230	9230	9150	11
673	20240926	102200	85097100	9120	9120	9120	9120	157
674	20240926	102100	83665260	9240	9140	9240	9140	50
675	20240926	102000	83205070	9090	9090	9090	9090	42
676	20240926	101900	82823290	9080	9080	9080	9080	14
677	20240926	101800	82696170	9110	9130	9130	9110	146
678	20240926	101700	81364640	9170	9140	9280	9140	96
679	20240926	101600	80482690	9280	9070	9280	9070	388
680	20240926	101500	76913280	9060	9050	9060	9040	5
681	20240926	101400	76868030	9040	9060	9070	9040	37
682	20240926	101300	76532920	9060	9040	9060	9040	27
683	20240926	101200	76288550	9060	9050	9060	9040	146
684	20240926	101100	74966430	9040	9050	9050	9040	33
685	20240926	101000	74667950	9040	9040	9040	9040	0
686	20240926	100900	74667950	9040	9040	9040	9040	45
687	20240926	100800	74261150	9040	9040	9040	9040	0
688	20240926	100700	74261150	9040	9040	9050	9040	3
689	20240926	100600	74234020	9050	9050	9050	9040	8
690	20240926	100500	74161640	9040	9050	9060	9040	64
691	20240926	100400	73582440	9050	9050	9060	9050	5
692	20240926	100300	73537170	9050	9050	9070	9030	34
693	20240926	100200	73229700	9040	9040	9120	9030	103
694	20240926	100100	72298050	9040	9040	9040	9040	24
695	20240926	100000	72081090	9030	9040	9040	9030	114
696	20240926	095900	71050540	9030	9040	9040	9030	232
697	20240926	095800	68953840	9030	9050	9050	9030	466
698	20240926	095700	64739850	9050	9040	9050	9040	36
699	20240926	095600	64414390	9050	9070	9070	9040	163
700	20240926	095500	62936030	9080	9060	9080	9060	50
701	20240926	095400	62482330	9040	9080	9080	9030	1441
702	20240926	095300	49437960	9080	9080	9080	9070	34
703	20240926	095200	49129270	9080	9090	9090	9080	6
704	20240926	095100	49074750	9090	9100	9100	9080	562
705	20240926	095000	43961510	9120	9130	9130	9120	117
706	20240926	094900	42894460	9120	9120	9120	9120	0
707	20240926	094800	42894460	9120	9120	9120	9120	0
708	20240926	094700	42894460	9120	9120	9120	9120	0
709	20240926	094600	42894460	9120	9120	9120	9120	19
710	20240926	094500	42721180	9230	9130	9230	9130	75
711	20240926	094400	42036330	9120	9120	9120	9120	37
712	20240926	094300	41698890	9120	9120	9120	9120	6
713	20240926	094200	41644170	9130	9130	9130	9130	10
714	20240926	094100	41552870	9220	9170	9220	9130	42
715	20240926	094000	41165920	9290	9040	9300	9010	949
716	20240926	093900	32528860	9030	9050	9050	9030	10
717	20240926	093800	32438500	9030	9070	9070	9030	551
718	20240926	093700	27451600	9070	9070	9070	9060	163
719	20240926	093600	25973250	9060	9090	9090	9060	117
720	20240926	093500	24911330	9100	9140	9140	9100	323
721	20240926	093400	21967160	9140	9140	9140	9140	23
722	20240926	093300	21756940	9130	9150	9150	9130	81
723	20240926	093200	21016570	9150	9150	9150	9150	1
724	20240926	093100	21007420	9140	9140	9140	9140	0
725	20240926	093000	21007420	9140	9140	9140	9140	109
726	20240926	092900	20011160	9130	9160	9160	9130	151
727	20240926	092800	18631270	9190	9190	9190	9190	1
728	20240926	092700	18622080	9190	9190	9190	9190	0
729	20240926	092600	18622080	9190	9190	9190	9190	25
730	20240926	092500	18392330	9200	9200	9200	9200	1
731	20240926	092400	18383130	9200	9200	9200	9200	0
732	20240926	092300	18383130	9200	9200	9200	9200	0
733	20240926	092200	18383130	9200	9200	9200	9200	0
734	20240926	092100	18383130	9200	9200	9210	9200	92
735	20240926	092000	17536720	9210	9210	9210	9210	30
736	20240926	091900	17260420	9210	9240	9240	9210	67
737	20240926	091800	16641790	9250	9250	9250	9250	0
738	20240926	091700	16641790	9250	9250	9250	9250	0
739	20240926	091600	16641790	9250	9250	9250	9250	126
740	20240926	091500	15476290	9240	9250	9250	9240	28
741	20240926	091400	15217370	9300	9300	9300	9300	0
742	20240926	091300	15217370	9300	9300	9300	9300	0
743	20240926	091200	15217370	9300	9300	9300	9300	3
744	20240926	091100	15189470	9300	9300	9300	9300	0
745	20240926	091000	15189470	9300	9300	9300	9300	3
746	20240926	090900	15161570	9250	9250	9250	9250	0
747	20240926	090800	15161570	9250	9300	9300	9250	155
748	20240926	090700	13725470	9330	9340	9340	9320	10
749	20240926	090600	13632190	9480	9260	9480	9240	865
750	20240926	090500	5534400	9340	9230	9340	9230	213
751	20240926	090400	3554390	9210	9210	9210	9210	5
752	20240926	090300	3508340	9130	9140	9140	9130	57
753	20240926	090200	2987700	9150	9150	9150	9150	225
754	20240926	090100	928950	9150	9180	9180	9150	46
755	20240926	090000	507650	9230	9230	9230	9230	55