KissMeData/417310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212300	224750500	5080	5080	5080	5080	1222
3	20240910	212200	224750500	5080	5080	5080	5080	0
4	20240910	212100	224750500	5080	5080	5080	5080	0
5	20240910	212000	224750500	5080	5080	5080	5080	0
6	20240910	211900	224750500	5080	5080	5080	5080	0
7	20240910	211800	224750500	5080	5080	5080	5080	0
8	20240910	211700	224750500	5080	5080	5080	5080	0
9	20240910	211600	224750500	5080	5080	5080	5080	0
10	20240910	211500	224750500	5080	5080	5080	5080	0
11	20240910	211400	224750500	5080	5080	5080	5080	0
12	20240910	211300	224750500	5080	5080	5080	5080	0
13	20240910	211200	224750500	5080	5080	5080	5080	0
14	20240910	211100	224750500	5080	5080	5080	5080	0
15	20240910	211000	224750500	5080	5080	5080	5080	0
16	20240910	210900	224750500	5080	5080	5080	5080	0
17	20240910	210800	224750500	5080	5080	5080	5080	0
18	20240910	210700	224750500	5080	5080	5080	5080	0
19	20240910	210600	224750500	5080	5080	5080	5080	0
20	20240910	210500	224750500	5080	5080	5080	5080	0
21	20240910	210400	224750500	5080	5080	5080	5080	0
22	20240910	210300	224750500	5080	5080	5080	5080	0
23	20240910	210200	224750500	5080	5080	5080	5080	0
24	20240910	210100	224750500	5080	5080	5080	5080	0
25	20240910	210000	224750500	5080	5080	5080	5080	0
26	20240910	205900	224750500	5080	5080	5080	5080	0
27	20240910	205800	224750500	5080	5080	5080	5080	0
28	20240910	205700	224750500	5080	5080	5080	5080	0
29	20240910	205600	224750500	5080	5080	5080	5080	0
30	20240910	205500	224750500	5080	5080	5080	5080	0
31	20240910	205400	224750500	5080	5080	5080	5080	0
32	20240910	205300	224750500	5080	5080	5080	5080	1222
33	20240910	205200	224750500	5080	5080	5080	5080	0
34	20240910	205100	224750500	5080	5080	5080	5080	0
35	20240910	205000	224750500	5080	5080	5080	5080	0
36	20240910	204900	224750500	5080	5080	5080	5080	0
37	20240910	204800	224750500	5080	5080	5080	5080	0
38	20240910	204700	224750500	5080	5080	5080	5080	0
39	20240910	204600	224750500	5080	5080	5080	5080	0
40	20240910	204500	224750500	5080	5080	5080	5080	0
41	20240910	204400	224750500	5080	5080	5080	5080	0
42	20240910	204300	224750500	5080	5080	5080	5080	0
43	20240910	204200	224750500	5080	5080	5080	5080	0
44	20240910	204100	224750500	5080	5080	5080	5080	0
45	20240910	204000	224750500	5080	5080	5080	5080	0
46	20240910	203900	224750500	5080	5080	5080	5080	0
47	20240910	203800	224750500	5080	5080	5080	5080	0
48	20240910	203700	224750500	5080	5080	5080	5080	0
49	20240910	203600	224750500	5080	5080	5080	5080	0
50	20240910	203500	224750500	5080	5080	5080	5080	0
51	20240910	203400	224750500	5080	5080	5080	5080	0
52	20240910	203300	224750500	5080	5080	5080	5080	0
53	20240910	203200	224750500	5080	5080	5080	5080	0
54	20240910	203100	224750500	5080	5080	5080	5080	0
55	20240910	203000	224750500	5080	5080	5080	5080	0
56	20240910	202900	224750500	5080	5080	5080	5080	0
57	20240910	202800	224750500	5080	5080	5080	5080	0
58	20240910	202700	224750500	5080	5080	5080	5080	0
59	20240910	202600	224750500	5080	5080	5080	5080	0
60	20240910	202500	224750500	5080	5080	5080	5080	0
61	20240910	202400	224750500	5080	5080	5080	5080	0
62	20240910	202300	224750500	5080	5080	5080	5080	1222
63	20240910	202200	224750500	5080	5080	5080	5080	0
64	20240910	202100	224750500	5080	5080	5080	5080	0
65	20240910	202000	224750500	5080	5080	5080	5080	0
66	20240910	201900	224750500	5080	5080	5080	5080	0
67	20240910	201800	224750500	5080	5080	5080	5080	0
68	20240910	201700	224750500	5080	5080	5080	5080	0
69	20240910	201600	224750500	5080	5080	5080	5080	0
70	20240910	201500	224750500	5080	5080	5080	5080	0
71	20240910	201400	224750500	5080	5080	5080	5080	0
72	20240910	201300	224750500	5080	5080	5080	5080	0
73	20240910	201200	224750500	5080	5080	5080	5080	0
74	20240910	201100	224750500	5080	5080	5080	5080	0
75	20240910	201000	224750500	5080	5080	5080	5080	0
76	20240910	200900	224750500	5080	5080	5080	5080	0
77	20240910	200800	224750500	5080	5080	5080	5080	0
78	20240910	200700	224750500	5080	5080	5080	5080	0
79	20240910	200600	224750500	5080	5080	5080	5080	0
80	20240910	200500	224750500	5080	5080	5080	5080	0
81	20240910	200400	224750500	5080	5080	5080	5080	0
82	20240910	200300	224750500	5080	5080	5080	5080	0
83	20240910	200200	224750500	5080	5080	5080	5080	0
84	20240910	200100	224750500	5080	5080	5080	5080	0
85	20240910	200000	224750500	5080	5080	5080	5080	0
86	20240910	195900	224750500	5080	5080	5080	5080	0
87	20240910	195800	224750500	5080	5080	5080	5080	0
88	20240910	195700	224750500	5080	5080	5080	5080	0
89	20240910	195600	224750500	5080	5080	5080	5080	0
90	20240910	195500	224750500	5080	5080	5080	5080	0
91	20240910	195400	224750500	5080	5080	5080	5080	0
92	20240910	195300	224750500	5080	5080	5080	5080	1222
93	20240910	195200	224750500	5080	5080	5080	5080	0
94	20240910	195100	224750500	5080	5080	5080	5080	0
95	20240910	195000	224750500	5080	5080	5080	5080	0
96	20240910	194900	224750500	5080	5080	5080	5080	0
97	20240910	194800	224750500	5080	5080	5080	5080	0
98	20240910	194700	224750500	5080	5080	5080	5080	0
99	20240910	194600	224750500	5080	5080	5080	5080	0
100	20240910	194500	224750500	5080	5080	5080	5080	0
101	20240910	194400	224750500	5080	5080	5080	5080	0
102	20240910	194300	224750500	5080	5080	5080	5080	0
103	20240910	194200	224750500	5080	5080	5080	5080	0
104	20240910	194100	224750500	5080	5080	5080	5080	0
105	20240910	194000	224750500	5080	5080	5080	5080	0
106	20240910	193900	224750500	5080	5080	5080	5080	0
107	20240910	193800	224750500	5080	5080	5080	5080	0
108	20240910	193700	224750500	5080	5080	5080	5080	0
109	20240910	193600	224750500	5080	5080	5080	5080	0
110	20240910	193500	224750500	5080	5080	5080	5080	0
111	20240910	193400	224750500	5080	5080	5080	5080	0
112	20240910	193300	224750500	5080	5080	5080	5080	0
113	20240910	193200	224750500	5080	5080	5080	5080	0
114	20240910	193100	224750500	5080	5080	5080	5080	0
115	20240910	193000	224750500	5080	5080	5080	5080	0
116	20240910	192900	224750500	5080	5080	5080	5080	0
117	20240910	192800	224750500	5080	5080	5080	5080	0
118	20240910	192700	224750500	5080	5080	5080	5080	0
119	20240910	192600	224750500	5080	5080	5080	5080	0
120	20240910	192500	224750500	5080	5080	5080	5080	0
121	20240910	192400	224750500	5080	5080	5080	5080	0
122	20240910	192300	224750500	5080	5080	5080	5080	1222
123	20240910	192200	224750500	5080	5080	5080	5080	0
124	20240910	192100	224750500	5080	5080	5080	5080	0
125	20240910	192000	224750500	5080	5080	5080	5080	0
126	20240910	191900	224750500	5080	5080	5080	5080	0
127	20240910	191800	224750500	5080	5080	5080	5080	0
128	20240910	191700	224750500	5080	5080	5080	5080	0
129	20240910	191600	224750500	5080	5080	5080	5080	0
130	20240910	191500	224750500	5080	5080	5080	5080	0
131	20240910	191400	224750500	5080	5080	5080	5080	0
132	20240910	191300	224750500	5080	5080	5080	5080	0
133	20240910	191200	224750500	5080	5080	5080	5080	0
134	20240910	191100	224750500	5080	5080	5080	5080	0
135	20240910	191000	224750500	5080	5080	5080	5080	0
136	20240910	190900	224750500	5080	5080	5080	5080	0
137	20240910	190800	224750500	5080	5080	5080	5080	0
138	20240910	190700	224750500	5080	5080	5080	5080	0
139	20240910	190600	224750500	5080	5080	5080	5080	0
140	20240910	190500	224750500	5080	5080	5080	5080	0
141	20240910	190400	224750500	5080	5080	5080	5080	0
142	20240910	190300	224750500	5080	5080	5080	5080	0
143	20240910	190200	224750500	5080	5080	5080	5080	0
144	20240910	190100	224750500	5080	5080	5080	5080	0
145	20240910	190000	224750500	5080	5080	5080	5080	0
146	20240910	185900	224750500	5080	5080	5080	5080	0
147	20240910	185800	224750500	5080	5080	5080	5080	0
148	20240910	185700	224750500	5080	5080	5080	5080	0
149	20240910	185600	224750500	5080	5080	5080	5080	0
150	20240910	185500	224750500	5080	5080	5080	5080	0
151	20240910	185400	224750500	5080	5080	5080	5080	0
152	20240910	185300	224750500	5080	5080	5080	5080	1222
153	20240910	185200	224750500	5080	5080	5080	5080	0
154	20240910	185100	224750500	5080	5080	5080	5080	0
155	20240910	185000	224750500	5080	5080	5080	5080	0
156	20240910	184900	224750500	5080	5080	5080	5080	0
157	20240910	184800	224750500	5080	5080	5080	5080	0
158	20240910	184700	224750500	5080	5080	5080	5080	0
159	20240910	184600	224750500	5080	5080	5080	5080	0
160	20240910	184500	224750500	5080	5080	5080	5080	0
161	20240910	184400	224750500	5080	5080	5080	5080	0
162	20240910	184300	224750500	5080	5080	5080	5080	0
163	20240910	184200	224750500	5080	5080	5080	5080	0
164	20240910	184100	224750500	5080	5080	5080	5080	0
165	20240910	184000	224750500	5080	5080	5080	5080	0
166	20240910	183900	224750500	5080	5080	5080	5080	0
167	20240910	183800	224750500	5080	5080	5080	5080	0
168	20240910	183700	224750500	5080	5080	5080	5080	0
169	20240910	183600	224750500	5080	5080	5080	5080	0
170	20240910	183500	224750500	5080	5080	5080	5080	0
171	20240910	183400	224750500	5080	5080	5080	5080	0
172	20240910	183300	224750500	5080	5080	5080	5080	0
173	20240910	183200	224750500	5080	5080	5080	5080	0
174	20240910	183100	224750500	5080	5080	5080	5080	0
175	20240910	183000	224750500	5080	5080	5080	5080	0
176	20240910	182900	224750500	5080	5080	5080	5080	0
177	20240910	182800	224750500	5080	5080	5080	5080	0
178	20240910	182700	224750500	5080	5080	5080	5080	0
179	20240910	182600	224750500	5080	5080	5080	5080	0
180	20240910	182500	224750500	5080	5080	5080	5080	0
181	20240910	182400	224750500	5080	5080	5080	5080	0
182	20240910	182300	224750500	5080	5080	5080	5080	1222
183	20240910	182200	224750500	5080	5080	5080	5080	0
184	20240910	182100	224750500	5080	5080	5080	5080	0
185	20240910	182000	224750500	5080	5080	5080	5080	0
186	20240910	181900	224750500	5080	5080	5080	5080	0
187	20240910	181800	224750500	5080	5080	5080	5080	0
188	20240910	181700	224750500	5080	5080	5080	5080	0
189	20240910	181600	224750500	5080	5080	5080	5080	0
190	20240910	181500	224750500	5080	5080	5080	5080	0
191	20240910	181400	224750500	5080	5080	5080	5080	0
192	20240910	181300	224750500	5080	5080	5080	5080	0
193	20240910	181200	224750500	5080	5080	5080	5080	0
194	20240910	181100	224750500	5080	5080	5080	5080	0
195	20240910	181000	224750500	5080	5080	5080	5080	0
196	20240910	180900	224750500	5080	5080	5080	5080	0
197	20240910	180800	224750500	5080	5080	5080	5080	0
198	20240910	180700	224750500	5080	5080	5080	5080	0
199	20240910	180600	224750500	5080	5080	5080	5080	0
200	20240910	180500	224750500	5080	5080	5080	5080	0
201	20240910	180400	224750500	5080	5080	5080	5080	0
202	20240910	180300	224750500	5080	5080	5080	5080	0
203	20240910	180200	224750500	5080	5080	5080	5080	0
204	20240910	180100	224750500	5080	5080	5080	5080	0
205	20240910	180000	224750500	5080	5080	5080	5080	0
206	20240910	175900	224750500	5080	5080	5080	5080	0
207	20240910	175800	224750500	5080	5080	5080	5080	0
208	20240910	175700	224750500	5080	5080	5080	5080	0
209	20240910	175600	224750500	5080	5080	5080	5080	0
210	20240910	175500	224750500	5080	5080	5080	5080	0
211	20240910	175400	224750500	5080	5080	5080	5080	0
212	20240910	175300	224750500	5080	5080	5080	5080	1222
213	20240910	175200	224750500	5080	5080	5080	5080	0
214	20240910	175100	224750500	5080	5080	5080	5080	0
215	20240910	175000	224750500	5080	5080	5080	5080	0
216	20240910	174900	224750500	5080	5080	5080	5080	0
217	20240910	174800	224750500	5080	5080	5080	5080	0
218	20240910	174700	224750500	5080	5080	5080	5080	0
219	20240910	174600	224750500	5080	5080	5080	5080	0
220	20240910	174500	224750500	5080	5080	5080	5080	0
221	20240910	174400	224750500	5080	5080	5080	5080	0
222	20240910	174300	224750500	5080	5080	5080	5080	0
223	20240910	174200	224750500	5080	5080	5080	5080	0
224	20240910	174100	224750500	5080	5080	5080	5080	0
225	20240910	174000	224750500	5080	5080	5080	5080	0
226	20240910	173900	224750500	5080	5080	5080	5080	0
227	20240910	173800	224750500	5080	5080	5080	5080	0
228	20240910	173700	224750500	5080	5080	5080	5080	0
229	20240910	173600	224750500	5080	5080	5080	5080	0
230	20240910	173500	224750500	5080	5080	5080	5080	0
231	20240910	173400	224750500	5080	5080	5080	5080	0
232	20240910	173300	224750500	5080	5080	5080	5080	0
233	20240910	173200	224750500	5080	5080	5080	5080	0
234	20240910	173100	224750500	5080	5080	5080	5080	0
235	20240910	173000	224750500	5080	5080	5080	5080	0
236	20240910	172900	224750500	5080	5080	5080	5080	0
237	20240910	172800	224750500	5080	5080	5080	5080	0
238	20240910	172700	224750500	5080	5080	5080	5080	0
239	20240910	172600	224750500	5080	5080	5080	5080	0
240	20240910	172500	224750500	5080	5080	5080	5080	0
241	20240910	172400	224750500	5080	5080	5080	5080	0
242	20240910	172300	224750500	5080	5080	5080	5080	1222
243	20240910	172200	224750500	5080	5080	5080	5080	0
244	20240910	172100	224750500	5080	5080	5080	5080	0
245	20240910	172000	224750500	5080	5080	5080	5080	0
246	20240910	171900	224750500	5080	5080	5080	5080	0
247	20240910	171800	224750500	5080	5080	5080	5080	0
248	20240910	171700	224750500	5080	5080	5080	5080	0
249	20240910	171600	224750500	5080	5080	5080	5080	0
250	20240910	171500	224750500	5080	5080	5080	5080	0
251	20240910	171400	224750500	5080	5080	5080	5080	0
252	20240910	171300	224750500	5080	5080	5080	5080	0
253	20240910	171200	224750500	5080	5080	5080	5080	0
254	20240910	171100	224750500	5080	5080	5080	5080	0
255	20240910	171000	224750500	5080	5080	5080	5080	0
256	20240910	170900	224750500	5080	5080	5080	5080	0
257	20240910	170800	224750500	5080	5080	5080	5080	0
258	20240910	170700	224750500	5080	5080	5080	5080	0
259	20240910	170600	224750500	5080	5080	5080	5080	0
260	20240910	170500	224750500	5080	5080	5080	5080	0
261	20240910	170400	224750500	5080	5080	5080	5080	0
262	20240910	170300	224750500	5080	5080	5080	5080	0
263	20240910	170200	224750500	5080	5080	5080	5080	0
264	20240910	170100	224750500	5080	5080	5080	5080	0
265	20240910	170000	224750500	5080	5080	5080	5080	0
266	20240910	165900	224750500	5080	5080	5080	5080	0
267	20240910	165800	224750500	5080	5080	5080	5080	0
268	20240910	165700	224750500	5080	5080	5080	5080	0
269	20240910	165600	224750500	5080	5080	5080	5080	0
270	20240910	165500	224750500	5080	5080	5080	5080	0
271	20240910	165400	224750500	5080	5080	5080	5080	0
272	20240910	165300	224750500	5080	5080	5080	5080	1222
273	20240910	165200	224750500	5080	5080	5080	5080	0
274	20240910	165100	224750500	5080	5080	5080	5080	0
275	20240910	165000	224750500	5080	5080	5080	5080	0
276	20240910	164900	224750500	5080	5080	5080	5080	0
277	20240910	164800	224750500	5080	5080	5080	5080	0
278	20240910	164700	224750500	5080	5080	5080	5080	0
279	20240910	164600	224750500	5080	5080	5080	5080	0
280	20240910	164500	224750500	5080	5080	5080	5080	0
281	20240910	164400	224750500	5080	5080	5080	5080	0
282	20240910	164300	224750500	5080	5080	5080	5080	0
283	20240910	164200	224750500	5080	5080	5080	5080	0
284	20240910	164100	224750500	5080	5080	5080	5080	0
285	20240910	164000	224750500	5080	5080	5080	5080	0
286	20240910	163900	224750500	5080	5080	5080	5080	0
287	20240910	163800	224750500	5080	5080	5080	5080	0
288	20240910	163700	224750500	5080	5080	5080	5080	0
289	20240910	163600	224750500	5080	5080	5080	5080	0
290	20240910	163500	224750500	5080	5080	5080	5080	0
291	20240910	163400	224750500	5080	5080	5080	5080	0
292	20240910	163300	224750500	5080	5080	5080	5080	0
293	20240910	163200	224750500	5080	5080	5080	5080	0
294	20240910	163100	224750500	5080	5080	5080	5080	0
295	20240910	163000	224750500	5080	5080	5080	5080	0
296	20240910	162900	224750500	5080	5080	5080	5080	0
297	20240910	162800	224750500	5080	5080	5080	5080	0
298	20240910	162700	224750500	5080	5080	5080	5080	0
299	20240910	162600	224750500	5080	5080	5080	5080	0
300	20240910	162500	224750500	5080	5080	5080	5080	0
301	20240910	162400	224750500	5080	5080	5080	5080	0
302	20240910	162300	224750500	5080	5080	5080	5080	1222
303	20240910	162200	224750500	5080	5080	5080	5080	0
304	20240910	162100	224750500	5080	5080	5080	5080	0
305	20240910	162000	224750500	5080	5080	5080	5080	0
306	20240910	161900	224750500	5080	5080	5080	5080	0
307	20240910	161800	224750500	5080	5080	5080	5080	0
308	20240910	161700	224750500	5080	5080	5080	5080	0
309	20240910	161600	224750500	5080	5080	5080	5080	0
310	20240910	161500	224750500	5080	5080	5080	5080	0
311	20240910	161400	224750500	5080	5080	5080	5080	0
312	20240910	161300	224750500	5080	5080	5080	5080	0
313	20240910	161200	224750500	5080	5080	5080	5080	0
314	20240910	161100	224750500	5080	5080	5080	5080	0
315	20240910	161000	224750500	5080	5080	5080	5080	0
316	20240910	160900	224750500	5080	5080	5080	5080	0
317	20240910	160800	224750500	5080	5080	5080	5080	0
318	20240910	160700	224750500	5080	5080	5080	5080	0
319	20240910	160600	224750500	5080	5080	5080	5080	0
320	20240910	160500	224750500	5080	5080	5080	5080	0
321	20240910	160400	224750500	5080	5080	5080	5080	0
322	20240910	160300	224750500	5080	5080	5080	5080	0
323	20240910	160200	224750500	5080	5080	5080	5080	0
324	20240910	160100	224750500	5080	5080	5080	5080	0
325	20240910	160000	224750500	5080	5080	5080	5080	0
326	20240910	155900	224750500	5080	5080	5080	5080	0
327	20240910	155800	224750500	5080	5080	5080	5080	0
328	20240910	155700	224750500	5080	5080	5080	5080	0
329	20240910	155600	224750500	5080	5080	5080	5080	0
330	20240910	155500	224750500	5080	5080	5080	5080	0
331	20240910	155400	224750500	5080	5080	5080	5080	0
332	20240910	155300	224750500	5080	5080	5080	5080	1222
333	20240910	155200	224750500	5080	5080	5080	5080	0
334	20240910	155100	224750500	5080	5080	5080	5080	0
335	20240910	155000	224750500	5080	5080	5080	5080	0
336	20240910	154900	224750500	5080	5080	5080	5080	0
337	20240910	154800	224750500	5080	5080	5080	5080	0
338	20240910	154700	224750500	5080	5080	5080	5080	0
339	20240910	154600	224750500	5080	5080	5080	5080	0
340	20240910	154500	224750500	5080	5080	5080	5080	0
341	20240910	154400	224750500	5080	5080	5080	5080	0
342	20240910	154300	224750500	5080	5080	5080	5080	0
343	20240910	154200	224750500	5080	5080	5080	5080	0
344	20240910	154100	224750500	5080	5080	5080	5080	0
345	20240910	154000	224750500	5080	5080	5080	5080	0
346	20240910	153900	224750500	5080	5080	5080	5080	0
347	20240910	153800	224750500	5080	5080	5080	5080	0
348	20240910	153700	224750500	5080	5080	5080	5080	0
349	20240910	153600	224750500	5080	5080	5080	5080	0
350	20240910	153500	224750500	5080	5080	5080	5080	0
351	20240910	153400	224750500	5080	5080	5080	5080	0
352	20240910	153300	224750500	5080	5080	5080	5080	0
353	20240910	153200	224750500	5080	5080	5080	5080	0
354	20240910	153100	224750500	5080	5080	5080	5080	0
355	20240910	153000	224750500	5080	5080	5080	5080	1222
356	20240910	152900	218542740	5040	5040	5040	5040	0
357	20240910	152800	218542740	5040	5040	5040	5040	0
358	20240910	152700	218542740	5040	5040	5040	5040	0
359	20240910	152600	218542740	5040	5040	5040	5040	0
360	20240910	152500	218542740	5040	5040	5040	5040	0
361	20240910	152400	218542740	5040	5040	5040	5040	0
362	20240910	152300	218542740	5040	5040	5040	5040	0
363	20240910	152200	218542740	5040	5040	5040	5040	0
364	20240910	152100	218542740	5040	5040	5040	5040	0
365	20240910	152000	218542740	5040	5040	5040	5040	0
366	20240910	151900	218542740	5040	5040	5040	5040	12
367	20240910	151800	218482260	5040	5040	5040	5040	0
368	20240910	151700	218482260	5040	5040	5040	5040	40
369	20240910	151600	218280660	5040	5040	5040	5040	0
370	20240910	151500	218280660	5040	5040	5040	5040	18
371	20240910	151400	218189940	5040	5040	5040	5040	33
372	20240910	151300	218023620	5040	5040	5040	5040	13
373	20240910	151200	217958100	5040	5040	5040	5040	0
374	20240910	151100	217958100	5040	5040	5040	5040	79
375	20240910	151000	217559940	5040	5040	5040	5040	0
376	20240910	150900	217559940	5040	5040	5040	5040	119
377	20240910	150800	216960180	5040	5040	5040	5040	33
378	20240910	150700	216793860	5040	5040	5040	5040	364
379	20240910	150600	214959300	5040	5040	5040	5040	0
380	20240910	150500	214959300	5040	5040	5040	5040	39
381	20240910	150400	214762740	5040	5040	5040	5040	34
382	20240910	150300	214591380	5040	5040	5040	5040	96
383	20240910	150200	214107540	5040	5040	5040	5040	233
384	20240910	150100	212933220	5040	5040	5040	5040	88
385	20240910	150000	212489700	5040	5040	5040	5040	174
386	20240910	145900	211612740	5040	5040	5040	5040	10
387	20240910	145800	211562340	5040	5040	5040	5040	33
388	20240910	145700	211396020	5050	5050	5050	5050	0
389	20240910	145600	211396020	5050	5050	5050	5050	0
390	20240910	145500	211396020	5050	5040	5050	5040	35
391	20240910	145400	211219610	5040	5040	5040	5040	28
392	20240910	145300	211078490	5040	5040	5040	5040	0
393	20240910	145200	211078490	5040	5040	5040	5040	93
394	20240910	145100	210609770	5040	5040	5040	5040	0
395	20240910	145000	210609770	5040	5040	5040	5040	199
396	20240910	144900	209606810	5040	5030	5040	5030	663
397	20240910	144800	206265620	5040	5040	5040	5040	0
398	20240910	144700	206265620	5040	5040	5040	5040	0
399	20240910	144600	206265620	5040	5040	5040	5040	500
400	20240910	144500	203745620	5030	5040	5040	5030	84
401	20240910	144400	203322600	5040	5030	5040	5030	85
402	20240910	144300	202894300	5030	5030	5030	5030	0
403	20240910	144200	202894300	5030	5040	5040	5030	159
404	20240910	144100	202093270	5040	5040	5040	5040	0
405	20240910	144000	202093270	5040	5040	5040	5040	191
406	20240910	143900	201130630	5040	5030	5040	5030	195
407	20240910	143800	200148160	5040	5040	5040	5040	0
408	20240910	143700	200148160	5040	5040	5040	5040	0
409	20240910	143600	200148160	5040	5030	5040	5030	54
410	20240910	143500	199876340	5040	5040	5040	5040	0
411	20240910	143400	199876340	5040	5040	5040	5040	2140
412	20240910	143300	189090740	5040	5040	5040	5040	274
413	20240910	143200	187709780	5040	5040	5040	5040	8
414	20240910	143100	187669460	5040	5040	5040	5040	740
415	20240910	143000	183939860	5040	5030	5040	5030	93
416	20240910	142900	183471470	5030	5030	5030	5030	963
417	20240910	142800	178627580	5030	5030	5030	5030	0
418	20240910	142700	178627580	5030	5030	5030	5030	20
419	20240910	142600	178526980	5020	5020	5020	5020	34
420	20240910	142500	178356300	5030	5020	5030	5020	557
421	20240910	142400	175559160	5020	5020	5020	5020	0
422	20240910	142300	175559160	5020	5040	5040	5020	2033
423	20240910	142200	165329020	5040	5040	5040	5040	1809
424	20240910	142100	156211660	5030	5030	5030	5030	12
425	20240910	142000	156151300	5030	5030	5030	5030	33
426	20240910	141900	155985310	5030	5030	5030	5030	6
427	20240910	141800	155955130	5030	5030	5030	5030	0
428	20240910	141700	155955130	5030	5030	5030	5030	54
429	20240910	141600	155683510	5030	5030	5030	5030	0
430	20240910	141500	155683510	5030	5030	5030	5030	33
431	20240910	141400	155517520	5030	5030	5030	5030	33
432	20240910	141300	155351530	5030	5030	5030	5030	77
433	20240910	141200	154964220	5030	5030	5030	5030	81
434	20240910	141100	154556790	5030	5020	5030	5020	993
435	20240910	141000	149562330	5030	5030	5030	5030	0
436	20240910	140900	149562330	5030	5030	5030	5030	0
437	20240910	140800	149562330	5030	5020	5030	5020	218
438	20240910	140700	148465970	5020	5020	5020	5020	34
439	20240910	140600	148295290	5020	5020	5020	5020	25
440	20240910	140500	148169790	5030	5030	5030	5030	41
441	20240910	140400	147963560	5020	5020	5020	5020	64
442	20240910	140300	147642280	5030	5030	5030	5030	0
443	20240910	140200	147642280	5030	5020	5030	5020	111
444	20240910	140100	147084060	5020	5020	5020	5020	33
445	20240910	140000	146918400	5020	5020	5020	5020	3
446	20240910	135900	146903340	5020	5020	5020	5020	0
447	20240910	135800	146903340	5020	5020	5020	5020	44
448	20240910	135700	146682460	5030	5030	5030	5030	0
449	20240910	135600	146682460	5030	5030	5030	5030	50
450	20240910	135500	146430960	5020	5020	5020	5020	33
451	20240910	135400	146265300	5030	5030	5030	5030	0
452	20240910	135300	146265300	5030	5030	5030	5030	30
453	20240910	135200	146114400	5020	5020	5020	5020	73
454	20240910	135100	145747940	5020	5030	5030	5020	244
455	20240910	135000	144520950	5030	5030	5030	5030	0
456	20240910	134900	144520950	5030	5020	5030	5020	552
457	20240910	134800	141746500	5020	5030	5030	5020	718
458	20240910	134700	138135300	5030	5030	5030	5030	285
459	20240910	134600	136701750	5030	5030	5030	5030	17
460	20240910	134500	136616240	5030	5030	5030	5030	47
461	20240910	134400	136379830	5020	5020	5020	5020	0
462	20240910	134300	136379830	5020	5020	5020	5020	102
463	20240910	134200	135867790	5020	5020	5020	5020	33
464	20240910	134100	135702130	5020	5020	5020	5020	288
465	20240910	134000	134256370	5020	5020	5020	5020	0
466	20240910	133900	134256370	5020	5020	5020	5020	352
467	20240910	133800	132489330	5040	5040	5040	5040	1564
468	20240910	133700	124606770	5030	5040	5040	5030	151
469	20240910	133600	123846950	5040	5030	5040	5030	52
470	20240910	133500	123585200	5040	5050	5050	5040	1472
471	20240910	133400	116166300	5040	5040	5040	5040	0
472	20240910	133300	116166300	5040	5040	5040	5040	11
473	20240910	133200	116110860	5040	5040	5040	5040	37
474	20240910	133100	115924380	5040	5040	5040	5040	0
475	20240910	133000	115924380	5040	5040	5040	5040	14
476	20240910	132900	115853820	5040	5040	5040	5040	34
477	20240910	132800	115682460	5040	5040	5040	5040	11
478	20240910	132700	115627020	5040	5040	5040	5040	0
479	20240910	132600	115627020	5040	5040	5040	5040	37
480	20240910	132500	115440540	5040	5040	5040	5040	0
481	20240910	132400	115440540	5040	5040	5040	5040	13
482	20240910	132300	115375020	5040	5040	5040	5040	33
483	20240910	132200	115208700	5040	5040	5040	5040	10
484	20240910	132100	115158300	5040	5040	5040	5040	0
485	20240910	132000	115158300	5040	5040	5040	5040	70
486	20240910	131900	114805500	5040	5040	5040	5040	0
487	20240910	131800	114805500	5040	5040	5040	5040	86
488	20240910	131700	114372060	5040	5040	5040	5040	33
489	20240910	131600	114205740	5040	5040	5040	5040	179
490	20240910	131500	113303580	5040	5040	5040	5040	0
491	20240910	131400	113303580	5040	5040	5040	5040	11
492	20240910	131300	113248140	5040	5040	5040	5040	36
493	20240910	131200	113066700	5040	5040	5040	5040	0
494	20240910	131100	113066700	5040	5040	5040	5040	11
495	20240910	131000	113011260	5040	5040	5040	5040	34
496	20240910	130900	112839900	5050	5050	5050	5050	0
497	20240910	130800	112839900	5050	5050	5050	5050	40
498	20240910	130700	112637900	5040	5040	5040	5040	33
499	20240910	130600	112471580	5040	5040	5040	5040	0
500	20240910	130500	112471580	5040	5050	5050	5040	2
501	20240910	130400	112461490	5040	5040	5040	5040	33
502	20240910	130300	112295170	5040	5040	5040	5040	235
503	20240910	130200	111110770	5040	5040	5040	5040	0
504	20240910	130100	111110770	5040	5040	5040	5040	184
505	20240910	130000	110183410	5040	5040	5040	5040	0
506	20240910	125900	110183410	5040	5040	5040	5040	1932
507	20240910	125800	100446130	5030	5030	5030	5030	33
508	20240910	125700	100280140	5030	5030	5030	5030	3
509	20240910	125600	100265050	5030	5030	5030	5030	0
510	20240910	125500	100265050	5030	5030	5030	5030	10
511	20240910	125400	100214750	5030	5030	5030	5030	34
512	20240910	125300	100043730	5040	5040	5040	5040	1
513	20240910	125200	100038690	5030	5040	5040	5030	138
514	20240910	125100	99343550	5040	5030	5040	5030	35
515	20240910	125000	99167490	5040	5040	5040	5040	5
516	20240910	124900	99142290	5040	5030	5040	5030	175
517	20240910	124800	98261290	5030	5030	5030	5030	1411
518	20240910	124700	91163960	5040	5040	5040	5040	0
519	20240910	124600	91163960	5040	5030	5040	5030	20
520	20240910	124500	91063260	5030	5030	5030	5030	33
521	20240910	124400	90897270	5040	5040	5040	5040	0
522	20240910	124300	90897270	5040	5040	5040	5040	5
523	20240910	124200	90872070	5040	5030	5040	5030	39
524	20240910	124100	90675850	5040	5040	5040	5040	65
525	20240910	124000	90348250	5030	5030	5030	5030	23
526	20240910	123900	90232560	5030	5030	5030	5030	0
527	20240910	123800	90232560	5030	5040	5040	5030	80
528	20240910	123700	89830130	5040	5040	5040	5040	76
529	20240910	123600	89447090	5030	5030	5030	5030	74
530	20240910	123500	89074870	5030	5030	5030	5030	244
531	20240910	123400	87847550	5030	5030	5030	5030	0
532	20240910	123300	87847550	5030	5030	5030	5030	263
533	20240910	123200	86524660	5030	5030	5030	5030	34
534	20240910	123100	86353640	5040	5040	5040	5040	1285
535	20240910	123000	79877240	5040	5040	5040	5040	0
536	20240910	122900	79877240	5040	5040	5040	5040	33
537	20240910	122800	79710920	5050	5050	5050	5050	1
538	20240910	122700	79705870	5040	5040	5040	5040	147
539	20240910	122600	78964990	5040	5040	5040	5040	402
540	20240910	122500	76938910	5040	5040	5040	5040	13
541	20240910	122400	76873390	5040	5040	5040	5040	0
542	20240910	122300	76873390	5040	5040	5040	5040	77
543	20240910	122200	76485310	5040	5040	5040	5040	0
544	20240910	122100	76485310	5040	5040	5040	5040	111
545	20240910	122000	75925870	5040	5040	5040	5040	0
546	20240910	121900	75925870	5040	5040	5040	5040	368
547	20240910	121800	74071150	5040	5040	5040	5040	0
548	20240910	121700	74071150	5040	5050	5050	5040	228
549	20240910	121600	72922000	5040	5040	5050	5040	69
550	20240910	121500	72574190	5040	5040	5040	5040	0
551	20240910	121400	72574190	5040	5040	5040	5040	105
552	20240910	121300	72044990	5040	5040	5040	5040	34
553	20240910	121200	71873630	5040	5040	5040	5040	159
554	20240910	121100	71072270	5040	5040	5040	5040	0
555	20240910	121000	71072270	5040	5040	5040	5040	33
556	20240910	120900	70905950	5050	5050	5050	5050	0
557	20240910	120800	70905950	5050	5050	5050	5050	0
558	20240910	120700	70905950	5050	5040	5050	5040	2033
559	20240910	120600	60639630	5050	5040	5050	5040	262
560	20240910	120500	59316590	5040	5040	5040	5040	0
561	20240910	120400	59316590	5040	5040	5040	5040	53
562	20240910	120300	59049470	5040	5040	5040	5040	0
563	20240910	120200	59049470	5040	5040	5040	5040	34
564	20240910	120100	58878110	5040	5040	5040	5040	0
565	20240910	120000	58878110	5040	5040	5040	5040	78
566	20240910	115900	58484990	5040	5040	5040	5040	0
567	20240910	115800	58484990	5040	5040	5040	5040	11
568	20240910	115700	58429550	5040	5040	5040	5040	36
569	20240910	115600	58248110	5040	5040	5040	5040	0
570	20240910	115500	58248110	5040	5040	5040	5040	10
571	20240910	115400	58197710	5040	5040	5040	5040	33
572	20240910	115300	58031390	5050	5050	5050	5050	0
573	20240910	115200	58031390	5050	5050	5050	5050	1
574	20240910	115100	58026340	5040	5040	5040	5040	34
575	20240910	115000	57854980	5050	5050	5050	5050	0
576	20240910	114900	57854980	5050	5050	5050	5050	100
577	20240910	114800	57349980	5040	5040	5040	5040	33
578	20240910	114700	57183660	5040	5040	5040	5040	5
579	20240910	114600	57158460	5040	5040	5040	5040	0
580	20240910	114500	57158460	5040	5040	5040	5040	49
581	20240910	114400	56911500	5040	5040	5040	5040	0
582	20240910	114300	56911500	5040	5040	5040	5040	20
583	20240910	114200	56810700	5040	5040	5040	5040	0
584	20240910	114100	56810700	5040	5040	5040	5040	169
585	20240910	114000	55958940	5040	5040	5040	5040	0
586	20240910	113900	55958940	5040	5040	5040	5040	24
587	20240910	113800	55837980	5040	5040	5040	5040	38
588	20240910	113700	55646460	5040	5040	5040	5040	1
589	20240910	113600	55641420	5040	5040	5040	5040	15
590	20240910	113500	55565820	5040	5040	5040	5040	33
591	20240910	113400	55399500	5040	5040	5040	5040	18
592	20240910	113300	55308780	5040	5040	5040	5040	0
593	20240910	113200	55308780	5040	5040	5040	5040	61
594	20240910	113100	55001340	5040	5040	5040	5040	0
595	20240910	113000	55001340	5040	5040	5040	5040	94
596	20240910	112900	54527580	5040	5040	5040	5040	33
597	20240910	112800	54361260	5040	5040	5040	5040	118
598	20240910	112700	53766540	5040	5040	5040	5040	0
599	20240910	112600	53766540	5040	5040	5040	5040	432
600	20240910	112500	51589260	5040	5040	5040	5040	0
601	20240910	112400	51589260	5040	5040	5040	5040	12
602	20240910	112300	51528780	5040	5040	5040	5040	0
603	20240910	112200	51528780	5040	5040	5040	5040	39
604	20240910	112100	51332220	5040	5040	5040	5040	0
605	20240910	112000	51332220	5040	5040	5040	5040	16
606	20240910	111900	51251580	5040	5040	5040	5040	55
607	20240910	111800	50974380	5040	5040	5040	5040	0
608	20240910	111700	50974380	5040	5040	5040	5040	72
609	20240910	111600	50611500	5040	5050	5050	5040	73
610	20240910	111500	50243180	5050	5040	5050	5040	80
611	20240910	111400	49839880	5040	5040	5040	5040	95
612	20240910	111300	49361080	5040	5040	5040	5040	49
613	20240910	111200	49114120	5040	5040	5040	5040	0
614	20240910	111100	49114120	5040	5040	5040	5040	16
615	20240910	111000	49033480	5040	5040	5040	5040	33
616	20240910	110900	48867160	5040	5040	5040	5040	45
617	20240910	110800	48640360	5050	5050	5050	5050	10
618	20240910	110700	48589860	5050	5050	5050	5050	50
619	20240910	110600	48337360	5040	5040	5040	5040	33
620	20240910	110500	48171040	5040	5040	5040	5040	5
621	20240910	110400	48145840	5050	5050	5050	5050	0
622	20240910	110300	48145840	5050	5040	5050	5040	155
623	20240910	110200	47363640	5050	5050	5050	5050	1
624	20240910	110100	47358590	5040	5040	5040	5040	37
625	20240910	110000	47172110	5040	5040	5040	5040	122
626	20240910	105900	46557230	5050	5050	5050	5050	0
627	20240910	105800	46557230	5050	5040	5050	5040	42
628	20240910	105700	46345220	5040	5040	5040	5040	33
629	20240910	105600	46178900	5050	5050	5050	5050	0
630	20240910	105500	46178900	5050	5050	5050	5050	1
631	20240910	105400	46173850	5040	5040	5040	5040	47
632	20240910	105300	45936970	5040	5040	5040	5040	0
633	20240910	105200	45936970	5040	5040	5040	5040	10
634	20240910	105100	45886570	5040	5040	5040	5040	33
635	20240910	105000	45720250	5050	5050	5050	5050	0
636	20240910	104900	45720250	5050	5050	5050	5050	0
637	20240910	104800	45720250	5050	5050	5050	5050	259
638	20240910	104700	44412300	5040	5040	5040	5040	33
639	20240910	104600	44245980	5040	5040	5040	5040	4
640	20240910	104500	44225820	5040	5040	5040	5040	0
641	20240910	104400	44225820	5040	5040	5040	5040	50
642	20240910	104300	43973820	5040	5040	5040	5040	0
643	20240910	104200	43973820	5040	5040	5040	5040	18
644	20240910	104100	43883100	5040	5040	5040	5040	61
645	20240910	104000	43575660	5040	5040	5040	5040	0
646	20240910	103900	43575660	5040	5040	5040	5040	287
647	20240910	103800	42129180	5040	5040	5040	5040	33
648	20240910	103700	41962860	5040	5040	5040	5040	18
649	20240910	103600	41872140	5040	5040	5040	5040	0
650	20240910	103500	41872140	5040	5040	5040	5040	57
651	20240910	103400	41584860	5040	5040	5040	5040	0
652	20240910	103300	41584860	5040	5040	5040	5040	43
653	20240910	103200	41368140	5040	5040	5040	5040	33
654	20240910	103100	41201820	5040	5040	5040	5040	11
655	20240910	103000	41146380	5040	5040	5040	5040	0
656	20240910	102900	41146380	5040	5040	5040	5040	16
657	20240910	102800	41065740	5040	5040	5040	5040	33
658	20240910	102700	40899420	5040	5050	5050	5040	21
659	20240910	102600	40793570	5040	5040	5040	5040	26
660	20240910	102500	40662530	5040	5040	5040	5040	44
661	20240910	102400	40440770	5050	5050	5050	5050	0
662	20240910	102300	40440770	5050	5050	5050	5050	2
663	20240910	102200	40430670	5040	5050	5050	5040	109
664	20240910	102100	39881200	5040	5040	5040	5040	0
665	20240910	102000	39881200	5040	5040	5040	5040	10
666	20240910	101900	39830800	5040	5040	5040	5040	33
667	20240910	101800	39664480	5050	5050	5050	5050	0
668	20240910	101700	39664480	5050	5050	5050	5050	0
669	20240910	101600	39664480	5050	5040	5050	5040	101
670	20240910	101500	39155140	5040	5040	5040	5040	0
671	20240910	101400	39155140	5040	5040	5040	5040	90
672	20240910	101300	38701540	5040	5040	5040	5040	33
673	20240910	101200	38535220	5050	5050	5050	5050	63
674	20240910	101100	38217070	5050	5050	5050	5050	5
675	20240910	101000	38191820	5040	5040	5040	5040	151
676	20240910	100900	37430780	5040	5050	5050	5040	297
677	20240910	100800	35931260	5050	5050	5050	5050	519
678	20240910	100700	33310310	5040	5040	5040	5040	0
679	20240910	100600	33310310	5040	5040	5040	5040	103
680	20240910	100500	32791190	5050	5050	5050	5050	20
681	20240910	100400	32690190	5050	5050	5050	5050	16
682	20240910	100300	32609390	5040	5050	5050	5040	140
683	20240910	100200	31902720	5050	5050	5050	5050	233
684	20240910	100100	30726070	5050	5040	5050	5040	288
685	20240910	100000	29273310	5040	5040	5040	5040	33
686	20240910	095900	29106990	5050	5050	5050	5050	4
687	20240910	095800	29086790	5050	5050	5050	5050	0
688	20240910	095700	29086790	5050	5050	5050	5050	399
689	20240910	095600	27071840	5050	5050	5050	5050	110
690	20240910	095500	26516340	5050	5050	5050	5050	29
691	20240910	095400	26369890	5050	5050	5050	5050	286
692	20240910	095300	24925590	5040	5050	5050	5040	34
693	20240910	095200	24754220	5050	5050	5050	5050	719
694	20240910	095100	21123270	5050	5040	5050	5040	731
695	20240910	095000	17432850	5040	5040	5040	5040	520
696	20240910	094900	14812050	5050	5050	5050	5050	0
697	20240910	094800	14812050	5050	5050	5050	5050	0
698	20240910	094700	14812050	5050	5040	5050	5040	40
699	20240910	094600	14610390	5040	5040	5040	5040	0
700	20240910	094500	14610390	5040	5050	5050	5040	141
701	20240910	094400	13899440	5040	5040	5040	5040	34
702	20240910	094300	13728080	5050	5050	5050	5050	1
703	20240910	094200	13723030	5040	5040	5040	5040	28
704	20240910	094100	13581910	5040	5040	5040	5040	33
705	20240910	094000	13415590	5040	5040	5040	5040	21
706	20240910	093900	13309750	5040	5040	5040	5040	0
707	20240910	093800	13309750	5040	5040	5040	5040	106
708	20240910	093700	12775510	5050	5050	5050	5050	12
709	20240910	093600	12714910	5050	5050	5050	5050	523
710	20240910	093500	10073760	5050	5040	5050	5040	4
711	20240910	093400	10053580	5040	5040	5040	5040	33
712	20240910	093300	9887260	5050	5050	5050	5050	4
713	20240910	093200	9867060	5050	5050	5050	5050	3
714	20240910	093100	9851910	5050	5040	5050	5040	34
715	20240910	093000	9680540	5050	5050	5050	5050	185
716	20240910	092900	8746290	5040	5040	5040	5040	0
717	20240910	092800	8746290	5040	5040	5040	5040	115
718	20240910	092700	8166690	5040	5040	5040	5040	133
719	20240910	092600	7496370	5040	5040	5040	5040	101
720	20240910	092500	6987330	5040	5040	5050	5040	339
721	20240910	092400	5275770	5040	5040	5040	5040	0
722	20240910	092300	5275770	5040	5040	5040	5040	14
723	20240910	092200	5205210	5050	5050	5050	5040	53
724	20240910	092100	4937890	5050	5040	5050	5040	68
725	20240910	092000	4595070	5040	5040	5040	5040	0
726	20240910	091900	4595070	5040	5040	5040	5040	60
727	20240910	091800	4292670	5050	5050	5050	5050	0
728	20240910	091700	4292670	5050	5050	5050	5040	83
729	20240910	091600	3873950	5040	5040	5040	5040	0
730	20240910	091500	3873950	5040	5040	5040	5040	33
731	20240910	091400	3707630	5050	5050	5050	5050	0
732	20240910	091300	3707630	5050	5060	5060	5050	242
733	20240910	091200	2485520	5050	5060	5060	5050	36
734	20240910	091100	2303690	5050	5050	5050	5050	10
735	20240910	091000	2253190	5060	5060	5060	5060	166
736	20240910	090900	1413230	5060	5080	5080	5060	33
737	20240910	090800	1246150	5080	5080	5080	5080	1
738	20240910	090700	1241070	5080	5080	5080	5080	0
739	20240910	090600	1241070	5080	5060	5080	5060	144
740	20240910	090500	510450	5060	5060	5060	5060	0
741	20240910	090400	510450	5060	5060	5060	5060	38
742	20240910	090300	318170	5060	5060	5060	5060	2
743	20240910	090200	308050	5050	5050	5050	5050	6
744	20240910	090100	277750	5050	5050	5050	5050	11
745	20240910	090000	222200	5050	5050	5050	5050	44