KissMeData/033640/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191700	963361690	9200	9200	9200	9200	3051
3	20240926	191600	963361690	9200	9200	9200	9200	0
4	20240926	191500	963361690	9200	9200	9200	9200	0
5	20240926	191400	963361690	9200	9200	9200	9200	0
6	20240926	191300	963361690	9200	9200	9200	9200	0
7	20240926	191200	963361690	9200	9200	9200	9200	0
8	20240926	191100	963361690	9200	9200	9200	9200	0
9	20240926	191000	963361690	9200	9200	9200	9200	0
10	20240926	190900	963361690	9200	9200	9200	9200	0
11	20240926	190800	963361690	9200	9200	9200	9200	0
12	20240926	190700	963361690	9200	9200	9200	9200	0
13	20240926	190600	963361690	9200	9200	9200	9200	0
14	20240926	190500	963361690	9200	9200	9200	9200	0
15	20240926	190400	963361690	9200	9200	9200	9200	0
16	20240926	190300	963361690	9200	9200	9200	9200	0
17	20240926	190200	963361690	9200	9200	9200	9200	0
18	20240926	190100	963361690	9200	9200	9200	9200	0
19	20240926	190000	963361690	9200	9200	9200	9200	0
20	20240926	185900	963361690	9200	9200	9200	9200	0
21	20240926	185800	963361690	9200	9200	9200	9200	0
22	20240926	185700	963361690	9200	9200	9200	9200	0
23	20240926	185600	963361690	9200	9200	9200	9200	0
24	20240926	185500	963361690	9200	9200	9200	9200	0
25	20240926	185400	963361690	9200	9200	9200	9200	0
26	20240926	185300	963361690	9200	9200	9200	9200	0
27	20240926	185200	963361690	9200	9200	9200	9200	0
28	20240926	185100	963361690	9200	9200	9200	9200	0
29	20240926	185000	963361690	9200	9200	9200	9200	0
30	20240926	184900	963361690	9200	9200	9200	9200	0
31	20240926	184800	963361690	9200	9200	9200	9200	0
32	20240926	184700	963361690	9200	9200	9200	9200	3051
33	20240926	184600	963361690	9200	9200	9200	9200	0
34	20240926	184500	963361690	9200	9200	9200	9200	0
35	20240926	184400	963361690	9200	9200	9200	9200	0
36	20240926	184300	963361690	9200	9200	9200	9200	0
37	20240926	184200	963361690	9200	9200	9200	9200	0
38	20240926	184100	963361690	9200	9200	9200	9200	0
39	20240926	184000	963361690	9200	9200	9200	9200	0
40	20240926	183900	963361690	9200	9200	9200	9200	0
41	20240926	183800	963361690	9200	9200	9200	9200	0
42	20240926	183700	963361690	9200	9200	9200	9200	0
43	20240926	183600	963361690	9200	9200	9200	9200	0
44	20240926	183500	963361690	9200	9200	9200	9200	0
45	20240926	183400	963361690	9200	9200	9200	9200	0
46	20240926	183300	963361690	9200	9200	9200	9200	0
47	20240926	183200	963361690	9200	9200	9200	9200	0
48	20240926	183100	963361690	9200	9200	9200	9200	0
49	20240926	183000	963361690	9200	9200	9200	9200	0
50	20240926	182900	963361690	9200	9200	9200	9200	0
51	20240926	182800	963361690	9200	9200	9200	9200	0
52	20240926	182700	963361690	9200	9200	9200	9200	0
53	20240926	182600	963361690	9200	9200	9200	9200	0
54	20240926	182500	963361690	9200	9200	9200	9200	0
55	20240926	182400	963361690	9200	9200	9200	9200	0
56	20240926	182300	963361690	9200	9200	9200	9200	0
57	20240926	182200	963361690	9200	9200	9200	9200	0
58	20240926	182100	963361690	9200	9200	9200	9200	0
59	20240926	182000	963361690	9200	9200	9200	9200	0
60	20240926	181900	963361690	9200	9200	9200	9200	0
61	20240926	181800	963361690	9200	9200	9200	9200	0
62	20240926	181700	963361690	9200	9200	9200	9200	3051
63	20240926	181600	963361690	9200	9200	9200	9200	0
64	20240926	181500	963361690	9200	9200	9200	9200	0
65	20240926	181400	963361690	9200	9200	9200	9200	0
66	20240926	181300	963361690	9200	9200	9200	9200	0
67	20240926	181200	963361690	9200	9200	9200	9200	0
68	20240926	181100	963361690	9200	9200	9200	9200	0
69	20240926	181000	963361690	9200	9200	9200	9200	0
70	20240926	180900	963361690	9200	9200	9200	9200	0
71	20240926	180800	963361690	9200	9200	9200	9200	0
72	20240926	180700	963361690	9200	9200	9200	9200	0
73	20240926	180600	963361690	9200	9200	9200	9200	0
74	20240926	180500	963361690	9200	9200	9200	9200	0
75	20240926	180400	963361690	9200	9200	9200	9200	0
76	20240926	180300	963361690	9200	9200	9200	9200	0
77	20240926	180200	963361690	9200	9200	9200	9200	0
78	20240926	180100	963361690	9200	9200	9200	9200	0
79	20240926	180000	963361690	9200	9200	9200	9200	0
80	20240926	175900	963361690	9200	9200	9200	9200	0
81	20240926	175800	963361690	9200	9200	9200	9200	0
82	20240926	175700	963361690	9200	9200	9200	9200	0
83	20240926	175600	963361690	9200	9200	9200	9200	0
84	20240926	175500	963361690	9200	9200	9200	9200	0
85	20240926	175400	963361690	9200	9200	9200	9200	0
86	20240926	175300	963361690	9200	9200	9200	9200	0
87	20240926	175200	963361690	9200	9200	9200	9200	0
88	20240926	175100	963361690	9200	9200	9200	9200	0
89	20240926	175000	963361690	9200	9200	9200	9200	0
90	20240926	174900	963361690	9200	9200	9200	9200	0
91	20240926	174800	963361690	9200	9200	9200	9200	0
92	20240926	174700	963361690	9200	9200	9200	9200	3051
93	20240926	174600	963361690	9200	9200	9200	9200	0
94	20240926	174500	963361690	9200	9200	9200	9200	0
95	20240926	174400	963361690	9200	9200	9200	9200	0
96	20240926	174300	963361690	9200	9200	9200	9200	0
97	20240926	174200	963361690	9200	9200	9200	9200	0
98	20240926	174100	963361690	9200	9200	9200	9200	0
99	20240926	174000	963361690	9200	9200	9200	9200	0
100	20240926	173900	963361690	9200	9200	9200	9200	0
101	20240926	173800	963361690	9200	9200	9200	9200	0
102	20240926	173700	963361690	9200	9200	9200	9200	0
103	20240926	173600	963361690	9200	9200	9200	9200	0
104	20240926	173500	963361690	9200	9200	9200	9200	0
105	20240926	173400	963361690	9200	9200	9200	9200	0
106	20240926	173300	963361690	9200	9200	9200	9200	0
107	20240926	173200	963361690	9200	9200	9200	9200	0
108	20240926	173100	963361690	9200	9200	9200	9200	0
109	20240926	173000	963361690	9200	9200	9200	9200	0
110	20240926	172900	963361690	9200	9200	9200	9200	0
111	20240926	172800	963361690	9200	9200	9200	9200	0
112	20240926	172700	963361690	9200	9200	9200	9200	0
113	20240926	172600	963361690	9200	9200	9200	9200	0
114	20240926	172500	963361690	9200	9200	9200	9200	0
115	20240926	172400	963361690	9200	9200	9200	9200	0
116	20240926	172300	963361690	9200	9200	9200	9200	0
117	20240926	172200	963361690	9200	9200	9200	9200	0
118	20240926	172100	963361690	9200	9200	9200	9200	0
119	20240926	172000	963361690	9200	9200	9200	9200	0
120	20240926	171900	963361690	9200	9200	9200	9200	0
121	20240926	171800	963361690	9200	9200	9200	9200	0
122	20240926	171700	963361690	9200	9200	9200	9200	3051
123	20240926	171600	963361690	9200	9200	9200	9200	0
124	20240926	171500	963361690	9200	9200	9200	9200	0
125	20240926	171400	963361690	9200	9200	9200	9200	0
126	20240926	171300	963361690	9200	9200	9200	9200	0
127	20240926	171200	963361690	9200	9200	9200	9200	0
128	20240926	171100	963361690	9200	9200	9200	9200	0
129	20240926	171000	963361690	9200	9200	9200	9200	0
130	20240926	170900	963361690	9200	9200	9200	9200	0
131	20240926	170800	963361690	9200	9200	9200	9200	0
132	20240926	170700	963361690	9200	9200	9200	9200	0
133	20240926	170600	963361690	9200	9200	9200	9200	0
134	20240926	170500	963361690	9200	9200	9200	9200	0
135	20240926	170400	963361690	9200	9200	9200	9200	0
136	20240926	170300	963361690	9200	9200	9200	9200	0
137	20240926	170200	963361690	9200	9200	9200	9200	0
138	20240926	170100	963361690	9200	9200	9200	9200	0
139	20240926	170000	963361690	9200	9200	9200	9200	0
140	20240926	165900	963361690	9200	9200	9200	9200	0
141	20240926	165800	963361690	9200	9200	9200	9200	0
142	20240926	165700	963361690	9200	9200	9200	9200	0
143	20240926	165600	963361690	9200	9200	9200	9200	0
144	20240926	165500	963361690	9200	9200	9200	9200	0
145	20240926	165400	963361690	9200	9200	9200	9200	0
146	20240926	165300	963361690	9200	9200	9200	9200	0
147	20240926	165200	963361690	9200	9200	9200	9200	0
148	20240926	165100	963361690	9200	9200	9200	9200	0
149	20240926	165000	963361690	9200	9200	9200	9200	0
150	20240926	164900	963361690	9200	9200	9200	9200	0
151	20240926	164800	963361690	9200	9200	9200	9200	0
152	20240926	164700	963361690	9200	9200	9200	9200	3051
153	20240926	164600	963361690	9200	9200	9200	9200	0
154	20240926	164500	963361690	9200	9200	9200	9200	0
155	20240926	164400	963361690	9200	9200	9200	9200	0
156	20240926	164300	963361690	9200	9200	9200	9200	0
157	20240926	164200	963361690	9200	9200	9200	9200	0
158	20240926	164100	963361690	9200	9200	9200	9200	0
159	20240926	164000	963361690	9200	9200	9200	9200	0
160	20240926	163900	963361690	9200	9200	9200	9200	0
161	20240926	163800	963361690	9200	9200	9200	9200	0
162	20240926	163700	963361690	9200	9200	9200	9200	0
163	20240926	163600	963361690	9200	9200	9200	9200	0
164	20240926	163500	963361690	9200	9200	9200	9200	0
165	20240926	163400	963361690	9200	9200	9200	9200	0
166	20240926	163300	963361690	9200	9200	9200	9200	0
167	20240926	163200	963361690	9200	9200	9200	9200	0
168	20240926	163100	963361690	9200	9200	9200	9200	0
169	20240926	163000	963361690	9200	9200	9200	9200	0
170	20240926	162900	963361690	9200	9200	9200	9200	0
171	20240926	162800	963361690	9200	9200	9200	9200	0
172	20240926	162700	963361690	9200	9200	9200	9200	0
173	20240926	162600	963361690	9200	9200	9200	9200	0
174	20240926	162500	963361690	9200	9200	9200	9200	0
175	20240926	162400	963361690	9200	9200	9200	9200	0
176	20240926	162300	963361690	9200	9200	9200	9200	0
177	20240926	162200	963361690	9200	9200	9200	9200	0
178	20240926	162100	963361690	9200	9200	9200	9200	0
179	20240926	162000	963361690	9200	9200	9200	9200	0
180	20240926	161900	963361690	9200	9200	9200	9200	0
181	20240926	161800	963361690	9200	9200	9200	9200	0
182	20240926	161700	963361690	9200	9200	9200	9200	3051
183	20240926	161600	963361690	9200	9200	9200	9200	0
184	20240926	161500	963361690	9200	9200	9200	9200	0
185	20240926	161400	963361690	9200	9200	9200	9200	0
186	20240926	161300	963361690	9200	9200	9200	9200	0
187	20240926	161200	963361690	9200	9200	9200	9200	0
188	20240926	161100	963361690	9200	9200	9200	9200	0
189	20240926	161000	963361690	9200	9200	9200	9200	0
190	20240926	160900	963361690	9200	9200	9200	9200	0
191	20240926	160800	963361690	9200	9200	9200	9200	0
192	20240926	160700	963361690	9200	9200	9200	9200	0
193	20240926	160600	963361690	9200	9200	9200	9200	0
194	20240926	160500	963361690	9200	9200	9200	9200	0
195	20240926	160400	963361690	9200	9200	9200	9200	0
196	20240926	160300	963361690	9200	9200	9200	9200	0
197	20240926	160200	963361690	9200	9200	9200	9200	0
198	20240926	160100	963361690	9200	9200	9200	9200	0
199	20240926	160000	963361690	9200	9200	9200	9200	0
200	20240926	155900	963361690	9200	9200	9200	9200	0
201	20240926	155800	963361690	9200	9200	9200	9200	0
202	20240926	155700	963361690	9200	9200	9200	9200	0
203	20240926	155600	963361690	9200	9200	9200	9200	0
204	20240926	155500	963361690	9200	9200	9200	9200	0
205	20240926	155400	963361690	9200	9200	9200	9200	0
206	20240926	155300	963361690	9200	9200	9200	9200	0
207	20240926	155200	963361690	9200	9200	9200	9200	0
208	20240926	155100	963361690	9200	9200	9200	9200	0
209	20240926	155000	963361690	9200	9200	9200	9200	0
210	20240926	154900	963361690	9200	9200	9200	9200	0
211	20240926	154800	963361690	9200	9200	9200	9200	0
212	20240926	154700	963361690	9200	9200	9200	9200	3051
213	20240926	154600	963361690	9200	9200	9200	9200	0
214	20240926	154500	963361690	9200	9200	9200	9200	0
215	20240926	154400	963361690	9200	9200	9200	9200	0
216	20240926	154300	963361690	9200	9200	9200	9200	0
217	20240926	154200	963361690	9200	9200	9200	9200	0
218	20240926	154100	963361690	9200	9200	9200	9200	0
219	20240926	154000	963361690	9200	9200	9200	9200	0
220	20240926	153900	963361690	9200	9200	9200	9200	0
221	20240926	153800	963361690	9200	9200	9200	9200	0
222	20240926	153700	963361690	9200	9200	9200	9200	0
223	20240926	153600	963361690	9200	9200	9200	9200	0
224	20240926	153500	963361690	9200	9200	9200	9200	0
225	20240926	153400	963361690	9200	9200	9200	9200	0
226	20240926	153300	963361690	9200	9200	9200	9200	0
227	20240926	153200	963361690	9200	9200	9200	9200	0
228	20240926	153100	963361690	9200	9200	9200	9200	0
229	20240926	153000	963361690	9200	9200	9200	9200	3051
230	20240926	152900	935292490	9200	9200	9200	9200	0
231	20240926	152800	935292490	9200	9200	9200	9200	0
232	20240926	152700	935292490	9200	9200	9200	9200	0
233	20240926	152600	935292490	9200	9200	9200	9200	0
234	20240926	152500	935292490	9200	9200	9200	9200	0
235	20240926	152400	935292490	9200	9200	9200	9200	0
236	20240926	152300	935292490	9200	9200	9200	9200	0
237	20240926	152200	935292490	9200	9200	9200	9200	0
238	20240926	152100	935292490	9200	9200	9200	9200	0
239	20240926	152000	935292490	9200	9200	9200	9200	0
240	20240926	151900	935292490	9200	9200	9210	9190	435
241	20240926	151800	931290200	9200	9200	9200	9190	746
242	20240926	151700	924428020	9200	9170	9200	9170	440
243	20240926	151600	920382000	9170	9180	9180	9170	32
244	20240926	151500	920088260	9160	9160	9160	9160	46
245	20240926	151400	919666900	9160	9180	9180	9160	18
246	20240926	151300	919501720	9190	9190	9190	9190	2
247	20240926	151200	919483340	9190	9190	9190	9190	21
248	20240926	151100	919290350	9190	9190	9190	9190	2
249	20240926	151000	919271970	9160	9170	9180	9160	624
250	20240926	150900	913548930	9190	9170	9190	9170	170
251	20240926	150800	911988030	9190	9180	9190	9180	1643
252	20240926	150700	896889060	9180	9180	9180	9180	152
253	20240926	150600	895493700	9170	9180	9180	9170	123
254	20240926	150500	894364810	9180	9190	9190	9180	243
255	20240926	150400	892133060	9180	9190	9190	9170	679
256	20240926	150300	885898070	9200	9200	9200	9200	156
257	20240926	150200	884462870	9200	9190	9200	9190	27
258	20240926	150100	884214590	9200	9190	9200	9190	174
259	20240926	150000	882613800	9190	9180	9190	9180	516
260	20240926	145900	877874510	9170	9180	9180	9170	86
261	20240926	145800	877085360	9170	9170	9170	9170	0
262	20240926	145700	877085360	9170	9170	9180	9170	98
263	20240926	145600	876186690	9170	9170	9170	9170	203
264	20240926	145500	874325180	9170	9170	9170	9170	120
265	20240926	145400	873224780	9160	9160	9160	9160	91
266	20240926	145300	872391220	9160	9160	9160	9160	38
267	20240926	145200	872043140	9160	9170	9170	9160	13
268	20240926	145100	871924030	9170	9170	9170	9160	118
269	20240926	145000	870841990	9160	9160	9160	9160	0
270	20240926	144900	870841990	9160	9170	9170	9160	309
271	20240926	144800	868009550	9160	9160	9160	9160	238
272	20240926	144700	865829470	9160	9160	9160	9160	1
273	20240926	144600	865820310	9160	9160	9160	9160	0
274	20240926	144500	865820310	9160	9160	9160	9160	10
275	20240926	144400	865728710	9160	9160	9160	9160	1045
276	20240926	144300	856156510	9160	9160	9160	9160	50
277	20240926	144200	855698510	9160	9160	9160	9160	180
278	20240926	144100	854049710	9160	9170	9170	9160	3
279	20240926	144000	854022220	9170	9160	9170	9160	77
280	20240926	143900	853316400	9160	9170	9180	9150	1245
281	20240926	143800	841899090	9180	9180	9180	9180	59
282	20240926	143700	841357470	9170	9160	9170	9160	159
283	20240926	143600	839899490	9170	9160	9170	9160	11
284	20240926	143500	839798720	9160	9160	9160	9160	121
285	20240926	143400	838690360	9150	9150	9150	9150	0
286	20240926	143300	838690360	9150	9160	9160	9150	11
287	20240926	143200	838589610	9160	9160	9160	9160	30
288	20240926	143100	838314810	9160	9150	9160	9150	73
289	20240926	143000	837646840	9160	9160	9160	9160	270
290	20240926	142900	835173640	9160	9160	9160	9160	127
291	20240926	142800	834010320	9170	9150	9170	9150	377
292	20240926	142700	830557460	9150	9130	9150	9130	1576
293	20240926	142600	816166010	9130	9130	9130	9130	10
294	20240926	142500	816074710	9130	9130	9130	9130	20
295	20240926	142400	815892110	9130	9120	9130	9120	304
296	20240926	142300	813119070	9110	9110	9110	9110	0
297	20240926	142200	813119070	9110	9110	9110	9110	60
298	20240926	142100	812572470	9120	9120	9120	9120	0
299	20240926	142000	812572470	9120	9120	9120	9120	165
300	20240926	141900	811067670	9120	9120	9120	9120	9
301	20240926	141800	810985590	9120	9120	9120	9120	1
302	20240926	141700	810976470	9120	9120	9120	9120	0
303	20240926	141600	810976470	9120	9110	9120	9110	303
304	20240926	141500	808214010	9120	9120	9120	9120	212
305	20240926	141400	806280570	9120	9120	9120	9120	216
306	20240926	141300	804310650	9110	9110	9110	9110	0
307	20240926	141200	804310650	9110	9110	9110	9110	10
308	20240926	141100	804219550	9110	9110	9110	9110	0
309	20240926	141000	804219550	9110	9110	9110	9110	0
310	20240926	140900	804219550	9110	9110	9110	9110	0
311	20240926	140800	804219550	9110	9110	9110	9110	0
312	20240926	140700	804219550	9110	9120	9120	9110	84
313	20240926	140600	803453480	9110	9110	9110	9110	0
314	20240926	140500	803453480	9110	9120	9120	9110	293
315	20240926	140400	800784030	9120	9120	9120	9120	2
316	20240926	140300	800765790	9120	9120	9120	9120	12
317	20240926	140200	800656350	9120	9120	9120	9120	0
318	20240926	140100	800656350	9120	9120	9120	9120	37
319	20240926	140000	800318910	9120	9120	9120	9120	4
320	20240926	135900	800282430	9130	9120	9130	9120	150
321	20240926	135800	798914420	9130	9110	9130	9110	97
322	20240926	135700	798030470	9110	9120	9120	9110	11
323	20240926	135600	797930250	9120	9130	9130	9120	9
324	20240926	135500	797848140	9130	9130	9130	9130	1
325	20240926	135400	797839010	9120	9120	9130	9120	101
326	20240926	135300	796917060	9120	9120	9120	9120	0
327	20240926	135200	796917060	9120	9140	9140	9120	135
328	20240926	135100	795685100	9150	9140	9150	9140	2
329	20240926	135000	795666810	9150	9140	9150	9140	53
330	20240926	134900	795181880	9150	9150	9150	9150	1
331	20240926	134800	795172730	9150	9150	9150	9140	11
332	20240926	134700	795072090	9140	9130	9150	9130	9
333	20240926	134600	794989890	9120	9130	9130	9120	109
334	20240926	134500	793994910	9130	9140	9150	9130	89
335	20240926	134400	793181460	9150	9150	9150	9150	0
336	20240926	134300	793181460	9150	9150	9150	9150	0
337	20240926	134200	793181460	9150	9150	9150	9140	304
338	20240926	134100	790399880	9140	9140	9140	9140	3
339	20240926	134000	790372460	9150	9150	9150	9150	0
340	20240926	133900	790372460	9150	9130	9150	9130	18
341	20240926	133800	790207900	9150	9120	9150	9120	22
342	20240926	133700	790006640	9150	9110	9150	9110	602
343	20240926	133600	784500720	9100	9100	9100	9100	0
344	20240926	133500	784500720	9100	9130	9130	9100	2204
345	20240926	133400	764430230	9130	9130	9130	9130	1
346	20240926	133300	764421100	9130	9140	9140	9130	104
347	20240926	133200	763471540	9140	9140	9150	9140	110
348	20240926	133100	762466120	9140	9130	9150	9130	707
349	20240926	133000	756004150	9130	9130	9130	9130	5
350	20240926	132900	755958500	9140	9120	9140	9120	392
351	20240926	132800	752380530	9130	9130	9130	9130	100
352	20240926	132700	751467530	9130	9150	9150	9130	131
353	20240926	132600	750271290	9140	9140	9150	9140	20
354	20240926	132500	750088460	9140	9140	9140	9140	9
355	20240926	132400	750006200	9150	9140	9150	9140	128
356	20240926	132300	748836180	9150	9150	9150	9150	500
357	20240926	132200	744261180	9140	9140	9140	9140	1
358	20240926	132100	744252040	9140	9140	9140	9140	10
359	20240926	132000	744160640	9140	9140	9140	9140	53
360	20240926	131900	743676220	9140	9140	9140	9140	98
361	20240926	131800	742780500	9140	9140	9140	9140	1
362	20240926	131700	742771360	9140	9140	9140	9140	120
363	20240926	131600	741674560	9140	9150	9150	9140	49
364	20240926	131500	741226510	9150	9140	9150	9140	5
365	20240926	131400	741180800	9150	9150	9150	9150	2
366	20240926	131300	741162500	9150	9150	9150	9150	72
367	20240926	131200	740503700	9140	9130	9140	9130	112
368	20240926	131100	739481120	9140	9140	9140	9140	0
369	20240926	131000	739481120	9140	9130	9140	9130	670
370	20240926	130900	733357350	9130	9130	9130	9130	0
371	20240926	130800	733357350	9130	9130	9130	9130	0
372	20240926	130700	733357350	9130	9130	9130	9130	79
373	20240926	130600	732636080	9130	9130	9130	9130	3
374	20240926	130500	732608690	9130	9130	9130	9130	50
375	20240926	130400	732152190	9130	9130	9130	9130	0
376	20240926	130300	732152190	9130	9130	9130	9130	40
377	20240926	130200	731786990	9130	9130	9130	9130	231
378	20240926	130100	729677960	9130	9130	9130	9130	0
379	20240926	130000	729677960	9130	9130	9130	9130	304
380	20240926	125900	726902440	9130	9130	9130	9130	91
381	20240926	125800	726071610	9130	9130	9130	9130	30
382	20240926	125700	725797710	9140	9140	9140	9130	206
383	20240926	125600	723914920	9140	9140	9140	9140	3
384	20240926	125500	723887500	9130	9130	9140	9130	15
385	20240926	125400	723750540	9140	9130	9140	9130	208
386	20240926	125300	721851480	9130	9130	9130	9110	117
387	20240926	125200	720784500	9120	9130	9130	9120	193
388	20240926	125100	719023210	9130	9120	9130	9120	201
389	20240926	125000	717190080	9120	9120	9120	9120	0
390	20240926	124900	717190080	9120	9120	9120	9120	109
391	20240926	124800	716196000	9120	9120	9120	9120	11
392	20240926	124700	716095680	9120	9120	9120	9120	6
393	20240926	124600	716040960	9120	9120	9120	9120	40
394	20240926	124500	715676160	9120	9120	9130	9120	56
395	20240926	124400	715165430	9120	9120	9130	9110	508
396	20240926	124300	710535710	9120	9130	9130	9120	190
397	20240926	124200	708801020	9130	9130	9130	9130	17
398	20240926	124100	708645810	9130	9120	9130	9120	42
399	20240926	124000	708262760	9130	9130	9130	9130	18
400	20240926	123900	708098420	9130	9120	9130	9120	233
401	20240926	123800	705971260	9120	9130	9130	9120	58
402	20240926	123700	705441800	9120	9120	9120	9120	60
403	20240926	123600	704894600	9120	9120	9120	9120	5
404	20240926	123500	704849000	9120	9130	9130	9120	366
405	20240926	123400	701509420	9130	9130	9130	9130	34
406	20240926	123300	701199000	9130	9140	9140	9130	29
407	20240926	123200	700934210	9130	9120	9130	9120	109
408	20240926	123100	699939700	9120	9120	9120	9120	41
409	20240926	123000	699565780	9120	9120	9120	9120	2
410	20240926	122900	699547540	9120	9120	9120	9120	19
411	20240926	122800	699374260	9130	9140	9140	9130	38
412	20240926	122700	699027040	9140	9140	9140	9140	0
413	20240926	122600	699027040	9140	9120	9140	9120	204
414	20240926	122500	697165230	9130	9170	9170	9130	2109
415	20240926	122400	677887700	9180	9190	9190	9180	364
416	20240926	122300	674542820	9200	9230	9230	9200	3311
417	20240926	122200	644041940	9230	9230	9230	9230	0
418	20240926	122100	644041940	9230	9230	9230	9230	12
419	20240926	122000	643931180	9230	9230	9230	9230	27
420	20240926	121900	643681970	9230	9240	9240	9230	102
421	20240926	121800	642740500	9240	9240	9240	9240	27
422	20240926	121700	642491020	9240	9240	9240	9240	101
423	20240926	121600	641557780	9230	9240	9240	9230	159
424	20240926	121500	640088650	9240	9240	9240	9240	156
425	20240926	121400	638647210	9240	9240	9240	9240	2
426	20240926	121300	638628730	9230	9230	9230	9230	201
427	20240926	121200	636773500	9230	9230	9230	9230	36
428	20240926	121100	636441220	9220	9220	9240	9220	216
429	20240926	121000	634449080	9220	9220	9220	9220	45
430	20240926	120900	634034180	9220	9230	9230	9220	414
431	20240926	120800	630216550	9230	9220	9230	9220	54
432	20240926	120700	629718290	9230	9230	9230	9230	5
433	20240926	120600	629672140	9230	9220	9230	9220	700
434	20240926	120500	623211390	9210	9210	9220	9210	480
435	20240926	120400	618789990	9210	9210	9210	9210	156
436	20240926	120300	617353230	9210	9190	9210	9190	143
437	20240926	120200	616036820	9190	9180	9190	9180	178
438	20240926	120100	614401730	9170	9170	9170	9170	1
439	20240926	120000	614392560	9180	9170	9190	9170	1125
440	20240926	115900	604075580	9170	9200	9200	9170	1555
441	20240926	115800	589770100	9210	9210	9210	9210	15
442	20240926	115700	589631950	9220	9220	9220	9220	54
443	20240926	115600	589134070	9230	9230	9230	9230	0
444	20240926	115500	589134070	9230	9230	9230	9230	4
445	20240926	115400	589097150	9230	9210	9230	9210	71
446	20240926	115300	588442970	9220	9160	9220	9160	5883
447	20240926	115200	534356570	9160	9160	9160	9160	12
448	20240926	115100	534246650	9170	9170	9170	9170	75
449	20240926	115000	533558900	9170	9170	9170	9160	52
450	20240926	114900	533082560	9160	9160	9160	9160	6
451	20240926	114800	533027600	9160	9160	9160	9160	150
452	20240926	114700	531653600	9160	9160	9160	9160	0
453	20240926	114600	531653600	9160	9150	9160	9150	250
454	20240926	114500	529364240	9150	9140	9160	9130	813
455	20240926	114400	521928340	9140	9110	9140	9110	1274
456	20240926	114300	510306330	9110	9110	9110	9110	5
457	20240926	114200	510260780	9120	9100	9120	9100	349
458	20240926	114100	507083690	9090	9090	9090	9090	0
459	20240926	114000	507083690	9090	9090	9090	9090	8
460	20240926	113900	507010970	9100	9100	9100	9100	0
461	20240926	113800	507010970	9100	9100	9100	9100	1
462	20240926	113700	507001870	9100	9100	9100	9100	0
463	20240926	113600	507001870	9100	9100	9100	9100	2
464	20240926	113500	506983670	9090	9080	9090	9080	102
465	20240926	113400	506056620	9080	9080	9080	9080	16
466	20240926	113300	505911340	9090	9090	9090	9090	0
467	20240926	113200	505911340	9090	9090	9090	9090	1
468	20240926	113100	505902250	9080	9080	9080	9080	3
469	20240926	113000	505875010	9080	9080	9080	9080	0
470	20240926	112900	505875010	9080	9080	9080	9080	82
471	20240926	112800	505130450	9090	9090	9090	9090	36
472	20240926	112700	504803210	9090	9090	9090	9090	0
473	20240926	112600	504803210	9090	9090	9090	9090	60
474	20240926	112500	504257810	9090	9090	9090	9090	51
475	20240926	112400	503794220	9100	9100	9100	9100	0
476	20240926	112300	503794220	9100	9090	9100	9090	12
477	20240926	112200	503685090	9090	9090	9090	9090	9
478	20240926	112100	503603280	9090	9080	9090	9080	16
479	20240926	112000	503457910	9080	9080	9080	9080	0
480	20240926	111900	503457910	9080	9090	9090	9080	4
481	20240926	111800	503421580	9080	9090	9090	9080	5
482	20240926	111700	503376170	9100	9100	9100	9100	0
483	20240926	111600	503376170	9100	9090	9100	9090	19
484	20240926	111500	503203360	9090	9100	9100	9090	148
485	20240926	111400	501857500	9090	9090	9090	9090	10
486	20240926	111300	501766600	9100	9100	9100	9100	20
487	20240926	111200	501584600	9090	9090	9090	9090	1
488	20240926	111100	501575510	9100	9100	9100	9100	26
489	20240926	111000	501338910	9100	9100	9100	9100	0
490	20240926	110900	501338910	9100	9100	9100	9100	5
491	20240926	110800	501293410	9100	9100	9100	9100	0
492	20240926	110700	501293410	9100	9100	9100	9100	1
493	20240926	110600	501284310	9100	9100	9100	9100	10
494	20240926	110500	501193310	9090	9090	9090	9090	5
495	20240926	110400	501147860	9100	9100	9100	9100	19
496	20240926	110300	500974960	9100	9100	9100	9100	0
497	20240926	110200	500974960	9100	9100	9100	9100	22
498	20240926	110100	500774760	9100	9100	9100	9100	0
499	20240926	110000	500774760	9100	9100	9100	9100	180
500	20240926	105900	499136760	9090	9100	9100	9090	15
501	20240926	105800	499000310	9100	9100	9100	9100	128
502	20240926	105700	497835510	9100	9100	9100	9100	1
503	20240926	105600	497826410	9090	9090	9090	9090	21
504	20240926	105500	497635520	9090	9080	9090	9080	4
505	20240926	105400	497599170	9100	9080	9100	9080	5
506	20240926	105300	497553700	9080	9080	9080	9080	178
507	20240926	105200	495937460	9090	9080	9100	9080	511
508	20240926	105100	491288810	9080	9080	9080	9080	30
509	20240926	105000	491016410	9080	9080	9080	9080	9
510	20240926	104900	490934690	9080	9070	9080	9070	30
511	20240926	104800	490662570	9070	9050	9080	9050	323
512	20240926	104700	487735140	9050	9050	9060	9050	243
513	20240926	104600	485533990	9050	9050	9050	9040	53
514	20240926	104500	485054420	9050	9050	9050	9050	0
515	20240926	104400	485054420	9050	9050	9050	9050	44
516	20240926	104300	484656220	9050	9060	9070	9050	345
517	20240926	104200	481531620	9060	9060	9060	9060	150
518	20240926	104100	480172620	9080	9070	9080	9070	121
519	20240926	104000	479075140	9070	9070	9070	9070	13
520	20240926	103900	478957230	9070	9070	9070	9070	14
521	20240926	103800	478830250	9070	9070	9070	9070	11
522	20240926	103700	478730480	9060	9060	9060	9060	1
523	20240926	103600	478721420	9050	9050	9050	9050	18
524	20240926	103500	478558520	9050	9050	9050	9050	29
525	20240926	103400	478296070	9050	9050	9050	9050	0
526	20240926	103300	478296070	9050	9050	9050	9050	98
527	20240926	103200	477409170	9060	9060	9070	9060	4
528	20240926	103100	477372920	9070	9060	9070	9050	59
529	20240926	103000	476838540	9070	9080	9080	9060	1376
530	20240926	102900	464346390	9090	9100	9100	9090	95
531	20240926	102800	463481930	9080	9090	9090	9080	24
532	20240926	102700	463263850	9090	9100	9100	9090	125
533	20240926	102600	462126940	9090	9090	9090	9090	12
534	20240926	102500	462017860	9090	9090	9090	9090	162
535	20240926	102400	460545280	9090	9080	9090	9070	410
536	20240926	102300	456821460	9080	9080	9080	9080	0
537	20240926	102200	456821460	9080	9090	9090	9080	2
538	20240926	102100	456803290	9080	9070	9100	9070	1340
539	20240926	102000	444617440	9070	9060	9070	9060	36
540	20240926	101900	444291270	9050	9060	9060	9050	21
541	20240926	101800	444101020	9050	9050	9050	9050	105
542	20240926	101700	443150770	9050	9050	9050	9050	9
543	20240926	101600	443069320	9040	9040	9050	9040	27
544	20240926	101500	442825230	9040	9030	9040	9030	2
545	20240926	101400	442807160	9040	9010	9040	9010	94
546	20240926	101300	441958920	9030	9030	9030	9030	0
547	20240926	101200	441958920	9030	9030	9030	9010	3
548	20240926	101100	441931850	9030	9030	9030	9010	11
549	20240926	101000	441832540	9000	8980	9020	8980	565
550	20240926	100900	436752380	8980	8980	8990	8980	740
551	20240926	100800	430101620	8980	8980	8980	8980	45
552	20240926	100700	429697520	8980	8980	8980	8980	10
553	20240926	100600	429607720	8990	8990	8990	8990	298
554	20240926	100500	426928700	8990	8990	8990	8980	3
555	20240926	100400	426901740	8990	8990	8990	8990	92
556	20240926	100300	426074660	8990	8980	8990	8980	14
557	20240926	100200	425948900	8980	8960	8980	8960	251
558	20240926	100100	423699800	8970	8970	8970	8970	5
559	20240926	100000	423654950	8970	8980	8980	8970	574
560	20240926	095900	418500520	8980	8990	8990	8980	176
561	20240926	095800	416919120	9000	9010	9020	9000	4
562	20240926	095700	416883080	8990	8990	8990	8990	0
563	20240926	095600	416883080	8990	9000	9000	8990	131
564	20240926	095500	415704100	9020	9030	9030	9020	25
565	20240926	095400	415478400	9030	9020	9030	9000	473
566	20240926	095300	411217960	9030	9010	9030	9010	2
567	20240926	095200	411199920	9000	9020	9020	9000	500
568	20240926	095100	406697180	9030	9030	9030	9030	0
569	20240926	095000	406697180	9030	9010	9030	9010	185
570	20240926	094900	405028680	9010	9020	9020	9010	243
571	20240926	094800	402837810	9020	9060	9060	9020	757
572	20240926	094700	395993190	9070	9080	9080	9070	809
573	20240926	094600	388655480	9080	9080	9080	9080	6
574	20240926	094500	388601000	9080	9080	9080	9080	234
575	20240926	094400	386476280	9090	9090	9090	9090	224
576	20240926	094300	384440120	9090	9080	9090	9080	143
577	20240926	094200	383140260	9090	9100	9100	9090	372
578	20240926	094100	379756650	9100	9090	9110	9090	238
579	20240926	094000	377589210	9090	9100	9110	9090	530
580	20240926	093900	372766670	9100	9100	9100	9100	35
581	20240926	093800	372448170	9110	9120	9120	9110	64
582	20240926	093700	371865080	9130	9120	9130	9120	8
583	20240926	093600	371792060	9130	9090	9130	9090	2221
584	20240926	093500	351576450	9090	9090	9090	9090	24
585	20240926	093400	351358290	9100	9100	9100	9100	18
586	20240926	093300	351194490	9100	9120	9120	9100	737
587	20240926	093200	344480570	9120	9120	9130	9120	98
588	20240926	093100	343586420	9130	9130	9140	9130	238
589	20240926	093000	341413260	9130	9140	9140	9110	24
590	20240926	092900	341194180	9140	9140	9140	9140	168
591	20240926	092800	339658660	9110	9110	9110	9100	125
592	20240926	092700	338520880	9140	9150	9150	9140	101
593	20240926	092600	337596740	9170	9130	9170	9110	284
594	20240926	092500	335007650	9100	9150	9150	9090	1097
595	20240926	092400	324997040	9140	9160	9160	9140	2303
596	20240926	092300	303919900	9160	9160	9160	9160	477
597	20240926	092200	299550580	9160	9160	9160	9150	890
598	20240926	092100	291403290	9160	9150	9170	9150	772
599	20240926	092000	284330140	9150	9130	9150	9130	727
600	20240926	091900	277680740	9130	9130	9140	9110	131
601	20240926	091800	276484750	9110	9080	9150	9080	622
602	20240926	091700	270812900	9090	9160	9160	9080	1547
603	20240926	091600	256687560	9160	9160	9180	9140	446
604	20240926	091500	252600300	9150	9150	9180	9150	2662
605	20240926	091400	228201860	9140	9200	9200	9140	1570
606	20240926	091300	213814050	9170	9110	9400	9090	5341
607	20240926	091200	164579420	9140	9040	9140	9030	3492
608	20240926	091100	132923110	9040	9030	9050	9030	1118
609	20240926	091000	122817420	9020	8960	9040	8960	3367
610	20240926	090900	92541180	8960	8960	8970	8920	399
611	20240926	090800	88972130	8960	8950	8970	8940	1106
612	20240926	090700	79066750	8940	8930	8960	8930	1559
613	20240926	090600	65111310	8930	8960	8960	8930	451
614	20240926	090500	61077920	8960	8960	8960	8930	1292
615	20240926	090400	49510820	8960	8960	8970	8940	323
616	20240926	090300	46615240	8960	8970	8970	8940	158
617	20240926	090200	45199730	8970	8960	8970	8930	1603
618	20240926	090100	30834090	8950	8830	8960	8820	984
619	20240926	090000	22037740	8910	8950	8950	8750	2471