KissMeData/103140/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200600	16609316200	56400	56400	56400	56400	6724
3	20240910	200500	16609316200	56400	56400	56400	56400	0
4	20240910	200400	16609316200	56400	56400	56400	56400	0
5	20240910	200300	16609316200	56400	56400	56400	56400	0
6	20240910	200200	16609316200	56400	56400	56400	56400	0
7	20240910	200100	16609316200	56400	56400	56400	56400	0
8	20240910	200000	16609316200	56400	56400	56400	56400	0
9	20240910	195900	16609316200	56400	56400	56400	56400	0
10	20240910	195800	16609316200	56400	56400	56400	56400	0
11	20240910	195700	16609316200	56400	56400	56400	56400	0
12	20240910	195600	16609316200	56400	56400	56400	56400	0
13	20240910	195500	16609316200	56400	56400	56400	56400	0
14	20240910	195400	16609316200	56400	56400	56400	56400	0
15	20240910	195300	16609316200	56400	56400	56400	56400	0
16	20240910	195200	16609316200	56400	56400	56400	56400	0
17	20240910	195100	16609316200	56400	56400	56400	56400	0
18	20240910	195000	16609316200	56400	56400	56400	56400	0
19	20240910	194900	16609316200	56400	56400	56400	56400	0
20	20240910	194800	16609316200	56400	56400	56400	56400	0
21	20240910	194700	16609316200	56400	56400	56400	56400	0
22	20240910	194600	16609316200	56400	56400	56400	56400	0
23	20240910	194500	16609316200	56400	56400	56400	56400	0
24	20240910	194400	16609316200	56400	56400	56400	56400	0
25	20240910	194300	16609316200	56400	56400	56400	56400	0
26	20240910	194200	16609316200	56400	56400	56400	56400	0
27	20240910	194100	16609316200	56400	56400	56400	56400	0
28	20240910	194000	16609316200	56400	56400	56400	56400	0
29	20240910	193900	16609316200	56400	56400	56400	56400	0
30	20240910	193800	16609316200	56400	56400	56400	56400	0
31	20240910	193700	16609316200	56400	56400	56400	56400	0
32	20240910	193600	16609316200	56400	56400	56400	56400	6724
33	20240910	193500	16609316200	56400	56400	56400	56400	0
34	20240910	193400	16609316200	56400	56400	56400	56400	0
35	20240910	193300	16609316200	56400	56400	56400	56400	0
36	20240910	193200	16609316200	56400	56400	56400	56400	0
37	20240910	193100	16609316200	56400	56400	56400	56400	0
38	20240910	193000	16609316200	56400	56400	56400	56400	0
39	20240910	192900	16609316200	56400	56400	56400	56400	0
40	20240910	192800	16609316200	56400	56400	56400	56400	0
41	20240910	192700	16609316200	56400	56400	56400	56400	0
42	20240910	192600	16609316200	56400	56400	56400	56400	0
43	20240910	192500	16609316200	56400	56400	56400	56400	0
44	20240910	192400	16609316200	56400	56400	56400	56400	0
45	20240910	192300	16609316200	56400	56400	56400	56400	0
46	20240910	192200	16609316200	56400	56400	56400	56400	0
47	20240910	192100	16609316200	56400	56400	56400	56400	0
48	20240910	192000	16609316200	56400	56400	56400	56400	0
49	20240910	191900	16609316200	56400	56400	56400	56400	0
50	20240910	191800	16609316200	56400	56400	56400	56400	0
51	20240910	191700	16609316200	56400	56400	56400	56400	0
52	20240910	191600	16609316200	56400	56400	56400	56400	0
53	20240910	191500	16609316200	56400	56400	56400	56400	0
54	20240910	191400	16609316200	56400	56400	56400	56400	0
55	20240910	191300	16609316200	56400	56400	56400	56400	0
56	20240910	191200	16609316200	56400	56400	56400	56400	0
57	20240910	191100	16609316200	56400	56400	56400	56400	0
58	20240910	191000	16609316200	56400	56400	56400	56400	0
59	20240910	190900	16609316200	56400	56400	56400	56400	0
60	20240910	190800	16609316200	56400	56400	56400	56400	0
61	20240910	190700	16609316200	56400	56400	56400	56400	0
62	20240910	190600	16609316200	56400	56400	56400	56400	6724
63	20240910	190500	16609316200	56400	56400	56400	56400	0
64	20240910	190400	16609316200	56400	56400	56400	56400	0
65	20240910	190300	16609316200	56400	56400	56400	56400	0
66	20240910	190200	16609316200	56400	56400	56400	56400	0
67	20240910	190100	16609316200	56400	56400	56400	56400	0
68	20240910	190000	16609316200	56400	56400	56400	56400	0
69	20240910	185900	16609316200	56400	56400	56400	56400	0
70	20240910	185800	16609316200	56400	56400	56400	56400	0
71	20240910	185700	16609316200	56400	56400	56400	56400	0
72	20240910	185600	16609316200	56400	56400	56400	56400	0
73	20240910	185500	16609316200	56400	56400	56400	56400	0
74	20240910	185400	16609316200	56400	56400	56400	56400	0
75	20240910	185300	16609316200	56400	56400	56400	56400	0
76	20240910	185200	16609316200	56400	56400	56400	56400	0
77	20240910	185100	16609316200	56400	56400	56400	56400	0
78	20240910	185000	16609316200	56400	56400	56400	56400	0
79	20240910	184900	16609316200	56400	56400	56400	56400	0
80	20240910	184800	16609316200	56400	56400	56400	56400	0
81	20240910	184700	16609316200	56400	56400	56400	56400	0
82	20240910	184600	16609316200	56400	56400	56400	56400	0
83	20240910	184500	16609316200	56400	56400	56400	56400	0
84	20240910	184400	16609316200	56400	56400	56400	56400	0
85	20240910	184300	16609316200	56400	56400	56400	56400	0
86	20240910	184200	16609316200	56400	56400	56400	56400	0
87	20240910	184100	16609316200	56400	56400	56400	56400	0
88	20240910	184000	16609316200	56400	56400	56400	56400	0
89	20240910	183900	16609316200	56400	56400	56400	56400	0
90	20240910	183800	16609316200	56400	56400	56400	56400	0
91	20240910	183700	16609316200	56400	56400	56400	56400	0
92	20240910	183600	16609316200	56400	56400	56400	56400	6724
93	20240910	183500	16609316200	56400	56400	56400	56400	0
94	20240910	183400	16609316200	56400	56400	56400	56400	0
95	20240910	183300	16609316200	56400	56400	56400	56400	0
96	20240910	183200	16609316200	56400	56400	56400	56400	0
97	20240910	183100	16609316200	56400	56400	56400	56400	0
98	20240910	183000	16609316200	56400	56400	56400	56400	0
99	20240910	182900	16609316200	56400	56400	56400	56400	0
100	20240910	182800	16609316200	56400	56400	56400	56400	0
101	20240910	182700	16609316200	56400	56400	56400	56400	0
102	20240910	182600	16609316200	56400	56400	56400	56400	0
103	20240910	182500	16609316200	56400	56400	56400	56400	0
104	20240910	182400	16609316200	56400	56400	56400	56400	0
105	20240910	182300	16609316200	56400	56400	56400	56400	0
106	20240910	182200	16609316200	56400	56400	56400	56400	0
107	20240910	182100	16609316200	56400	56400	56400	56400	0
108	20240910	182000	16609316200	56400	56400	56400	56400	0
109	20240910	181900	16609316200	56400	56400	56400	56400	0
110	20240910	181800	16609316200	56400	56400	56400	56400	0
111	20240910	181700	16609316200	56400	56400	56400	56400	0
112	20240910	181600	16609316200	56400	56400	56400	56400	0
113	20240910	181500	16609316200	56400	56400	56400	56400	0
114	20240910	181400	16609316200	56400	56400	56400	56400	0
115	20240910	181300	16609316200	56400	56400	56400	56400	0
116	20240910	181200	16609316200	56400	56400	56400	56400	0
117	20240910	181100	16609316200	56400	56400	56400	56400	0
118	20240910	181000	16609316200	56400	56400	56400	56400	0
119	20240910	180900	16609316200	56400	56400	56400	56400	0
120	20240910	180800	16609316200	56400	56400	56400	56400	0
121	20240910	180700	16609316200	56400	56400	56400	56400	0
122	20240910	180600	16609316200	56400	56400	56400	56400	6724
123	20240910	180500	16609316200	56400	56400	56400	56400	0
124	20240910	180400	16609316200	56400	56400	56400	56400	0
125	20240910	180300	16609316200	56400	56400	56400	56400	0
126	20240910	180200	16609316200	56400	56400	56400	56400	0
127	20240910	180100	16609316200	56400	56400	56400	56400	0
128	20240910	180000	16609316200	56400	56400	56400	56400	0
129	20240910	175900	16609316200	56400	56400	56400	56400	0
130	20240910	175800	16609316200	56400	56400	56400	56400	0
131	20240910	175700	16609316200	56400	56400	56400	56400	0
132	20240910	175600	16609316200	56400	56400	56400	56400	0
133	20240910	175500	16609316200	56400	56400	56400	56400	0
134	20240910	175400	16609316200	56400	56400	56400	56400	0
135	20240910	175300	16609316200	56400	56400	56400	56400	0
136	20240910	175200	16609316200	56400	56400	56400	56400	0
137	20240910	175100	16609316200	56400	56400	56400	56400	0
138	20240910	175000	16609316200	56400	56400	56400	56400	0
139	20240910	174900	16609316200	56400	56400	56400	56400	0
140	20240910	174800	16609316200	56400	56400	56400	56400	0
141	20240910	174700	16609316200	56400	56400	56400	56400	0
142	20240910	174600	16609316200	56400	56400	56400	56400	0
143	20240910	174500	16609316200	56400	56400	56400	56400	0
144	20240910	174400	16609316200	56400	56400	56400	56400	0
145	20240910	174300	16609316200	56400	56400	56400	56400	0
146	20240910	174200	16609316200	56400	56400	56400	56400	0
147	20240910	174100	16609316200	56400	56400	56400	56400	0
148	20240910	174000	16609316200	56400	56400	56400	56400	0
149	20240910	173900	16609316200	56400	56400	56400	56400	0
150	20240910	173800	16609316200	56400	56400	56400	56400	0
151	20240910	173700	16609316200	56400	56400	56400	56400	0
152	20240910	173600	16609316200	56400	56400	56400	56400	6724
153	20240910	173500	16609316200	56400	56400	56400	56400	0
154	20240910	173400	16609316200	56400	56400	56400	56400	0
155	20240910	173300	16609316200	56400	56400	56400	56400	0
156	20240910	173200	16609316200	56400	56400	56400	56400	0
157	20240910	173100	16609316200	56400	56400	56400	56400	0
158	20240910	173000	16609316200	56400	56400	56400	56400	0
159	20240910	172900	16609316200	56400	56400	56400	56400	0
160	20240910	172800	16609316200	56400	56400	56400	56400	0
161	20240910	172700	16609316200	56400	56400	56400	56400	0
162	20240910	172600	16609316200	56400	56400	56400	56400	0
163	20240910	172500	16609316200	56400	56400	56400	56400	0
164	20240910	172400	16609316200	56400	56400	56400	56400	0
165	20240910	172300	16609316200	56400	56400	56400	56400	0
166	20240910	172200	16609316200	56400	56400	56400	56400	0
167	20240910	172100	16609316200	56400	56400	56400	56400	0
168	20240910	172000	16609316200	56400	56400	56400	56400	0
169	20240910	171900	16609316200	56400	56400	56400	56400	0
170	20240910	171800	16609316200	56400	56400	56400	56400	0
171	20240910	171700	16609316200	56400	56400	56400	56400	0
172	20240910	171600	16609316200	56400	56400	56400	56400	0
173	20240910	171500	16609316200	56400	56400	56400	56400	0
174	20240910	171400	16609316200	56400	56400	56400	56400	0
175	20240910	171300	16609316200	56400	56400	56400	56400	0
176	20240910	171200	16609316200	56400	56400	56400	56400	0
177	20240910	171100	16609316200	56400	56400	56400	56400	0
178	20240910	171000	16609316200	56400	56400	56400	56400	0
179	20240910	170900	16609316200	56400	56400	56400	56400	0
180	20240910	170800	16609316200	56400	56400	56400	56400	0
181	20240910	170700	16609316200	56400	56400	56400	56400	0
182	20240910	170600	16609316200	56400	56400	56400	56400	6724
183	20240910	170500	16609316200	56400	56400	56400	56400	0
184	20240910	170400	16609316200	56400	56400	56400	56400	0
185	20240910	170300	16609316200	56400	56400	56400	56400	0
186	20240910	170200	16609316200	56400	56400	56400	56400	0
187	20240910	170100	16609316200	56400	56400	56400	56400	0
188	20240910	170000	16609316200	56400	56400	56400	56400	0
189	20240910	165900	16609316200	56400	56400	56400	56400	0
190	20240910	165800	16609316200	56400	56400	56400	56400	0
191	20240910	165700	16609316200	56400	56400	56400	56400	0
192	20240910	165600	16609316200	56400	56400	56400	56400	0
193	20240910	165500	16609316200	56400	56400	56400	56400	0
194	20240910	165400	16609316200	56400	56400	56400	56400	0
195	20240910	165300	16609316200	56400	56400	56400	56400	0
196	20240910	165200	16609316200	56400	56400	56400	56400	0
197	20240910	165100	16609316200	56400	56400	56400	56400	0
198	20240910	165000	16609316200	56400	56400	56400	56400	0
199	20240910	164900	16609316200	56400	56400	56400	56400	0
200	20240910	164800	16609316200	56400	56400	56400	56400	0
201	20240910	164700	16609316200	56400	56400	56400	56400	0
202	20240910	164600	16609316200	56400	56400	56400	56400	0
203	20240910	164500	16609316200	56400	56400	56400	56400	0
204	20240910	164400	16609316200	56400	56400	56400	56400	0
205	20240910	164300	16609316200	56400	56400	56400	56400	0
206	20240910	164200	16609316200	56400	56400	56400	56400	0
207	20240910	164100	16609316200	56400	56400	56400	56400	0
208	20240910	164000	16609316200	56400	56400	56400	56400	0
209	20240910	163900	16609316200	56400	56400	56400	56400	0
210	20240910	163800	16609316200	56400	56400	56400	56400	0
211	20240910	163700	16609316200	56400	56400	56400	56400	0
212	20240910	163600	16609316200	56400	56400	56400	56400	6724
213	20240910	163500	16609316200	56400	56400	56400	56400	0
214	20240910	163400	16609316200	56400	56400	56400	56400	0
215	20240910	163300	16609316200	56400	56400	56400	56400	0
216	20240910	163200	16609316200	56400	56400	56400	56400	0
217	20240910	163100	16609316200	56400	56400	56400	56400	0
218	20240910	163000	16609316200	56400	56400	56400	56400	0
219	20240910	162900	16609316200	56400	56400	56400	56400	0
220	20240910	162800	16609316200	56400	56400	56400	56400	0
221	20240910	162700	16609316200	56400	56400	56400	56400	0
222	20240910	162600	16609316200	56400	56400	56400	56400	0
223	20240910	162500	16609316200	56400	56400	56400	56400	0
224	20240910	162400	16609316200	56400	56400	56400	56400	0
225	20240910	162300	16609316200	56400	56400	56400	56400	0
226	20240910	162200	16609316200	56400	56400	56400	56400	0
227	20240910	162100	16609316200	56400	56400	56400	56400	0
228	20240910	162000	16609316200	56400	56400	56400	56400	0
229	20240910	161900	16609316200	56400	56400	56400	56400	0
230	20240910	161800	16609316200	56400	56400	56400	56400	0
231	20240910	161700	16609316200	56400	56400	56400	56400	0
232	20240910	161600	16609316200	56400	56400	56400	56400	0
233	20240910	161500	16609316200	56400	56400	56400	56400	0
234	20240910	161400	16609316200	56400	56400	56400	56400	0
235	20240910	161300	16609316200	56400	56400	56400	56400	0
236	20240910	161200	16609316200	56400	56400	56400	56400	0
237	20240910	161100	16609316200	56400	56400	56400	56400	0
238	20240910	161000	16609316200	56400	56400	56400	56400	0
239	20240910	160900	16609316200	56400	56400	56400	56400	0
240	20240910	160800	16609316200	56400	56400	56400	56400	0
241	20240910	160700	16609316200	56400	56400	56400	56400	0
242	20240910	160600	16609316200	56400	56400	56400	56400	6724
243	20240910	160500	16609316200	56400	56400	56400	56400	0
244	20240910	160400	16609316200	56400	56400	56400	56400	0
245	20240910	160300	16609316200	56400	56400	56400	56400	0
246	20240910	160200	16609316200	56400	56400	56400	56400	0
247	20240910	160100	16609316200	56400	56400	56400	56400	0
248	20240910	160000	16609316200	56400	56400	56400	56400	0
249	20240910	155900	16609316200	56400	56400	56400	56400	0
250	20240910	155800	16609316200	56400	56400	56400	56400	0
251	20240910	155700	16609316200	56400	56400	56400	56400	0
252	20240910	155600	16609316200	56400	56400	56400	56400	0
253	20240910	155500	16609316200	56400	56400	56400	56400	0
254	20240910	155400	16609316200	56400	56400	56400	56400	0
255	20240910	155300	16609316200	56400	56400	56400	56400	0
256	20240910	155200	16609316200	56400	56400	56400	56400	0
257	20240910	155100	16609316200	56400	56400	56400	56400	0
258	20240910	155000	16609316200	56400	56400	56400	56400	0
259	20240910	154900	16609316200	56400	56400	56400	56400	0
260	20240910	154800	16609316200	56400	56400	56400	56400	0
261	20240910	154700	16609316200	56400	56400	56400	56400	0
262	20240910	154600	16609316200	56400	56400	56400	56400	0
263	20240910	154500	16609316200	56400	56400	56400	56400	0
264	20240910	154400	16609316200	56400	56400	56400	56400	0
265	20240910	154300	16609316200	56400	56400	56400	56400	0
266	20240910	154200	16609316200	56400	56400	56400	56400	0
267	20240910	154100	16609316200	56400	56400	56400	56400	0
268	20240910	154000	16609316200	56400	56400	56400	56400	0
269	20240910	153900	16609316200	56400	56400	56400	56400	0
270	20240910	153800	16609316200	56400	56400	56400	56400	0
271	20240910	153700	16609316200	56400	56400	56400	56400	0
272	20240910	153600	16609316200	56400	56400	56400	56400	6724
273	20240910	153500	16609316200	56400	56400	56400	56400	0
274	20240910	153400	16609316200	56400	56400	56400	56400	0
275	20240910	153300	16609316200	56400	56400	56400	56400	0
276	20240910	153200	16609316200	56400	56400	56400	56400	0
277	20240910	153100	16609316200	56400	56400	56400	56400	0
278	20240910	153000	16609316200	56400	56400	56400	56400	6724
279	20240910	152900	16230082600	56300	56300	56300	56300	0
280	20240910	152800	16230082600	56300	56300	56300	56300	0
281	20240910	152700	16230082600	56300	56300	56300	56300	0
282	20240910	152600	16230082600	56300	56300	56300	56300	0
283	20240910	152500	16230082600	56300	56300	56300	56300	0
284	20240910	152400	16230082600	56300	56300	56300	56300	0
285	20240910	152300	16230082600	56300	56300	56300	56300	0
286	20240910	152200	16230082600	56300	56300	56300	56300	0
287	20240910	152100	16230082600	56300	56300	56300	56300	0
288	20240910	152000	16230082600	56300	56300	56300	56300	0
289	20240910	151900	16230082600	56300	56200	56300	56200	1143
290	20240910	151800	16165732600	56200	56300	56300	56200	3675
291	20240910	151700	15959129000	56300	56200	56300	56200	288
292	20240910	151600	15942924300	56200	56300	56300	56200	2574
293	20240910	151500	15798112300	56300	56300	56300	56100	1790
294	20240910	151400	15697464300	56300	56300	56300	56200	203
295	20240910	151300	15686041700	56300	56300	56300	56200	2316
296	20240910	151200	15555855900	56300	56300	56300	56300	391
297	20240910	151100	15533842600	56300	56300	56300	56200	858
298	20240910	151000	15485545400	56300	56300	56400	56200	1427
299	20240910	150900	15405230200	56300	56400	56400	56300	610
300	20240910	150800	15370848500	56400	56400	56400	56300	1792
301	20240910	150700	15269855500	56400	56300	56400	56300	1638
302	20240910	150600	15177599200	56400	56400	56400	56300	1248
303	20240910	150500	15107221500	56400	56300	56400	56300	865
304	20240910	150400	15058455700	56400	56400	56400	56300	660
305	20240910	150300	15021234200	56300	56400	56500	56300	835
306	20240910	150200	14974104700	56500	56400	56500	56400	348
307	20240910	150100	14954454200	56500	56400	56500	56400	710
308	20240910	150000	14914393000	56400	56500	56500	56300	651
309	20240910	145900	14877652000	56500	56400	56500	56300	606
310	20240910	145800	14843472300	56400	56500	56500	56400	648
311	20240910	145700	14806888600	56500	56400	56500	56300	842
312	20240910	145600	14759408700	56400	56400	56400	56300	977
313	20240910	145500	14704364200	56400	56300	56400	56300	573
314	20240910	145400	14672056000	56400	56300	56400	56300	866
315	20240910	145300	14623256700	56300	56400	56400	56300	565
316	20240910	145200	14591414900	56400	56400	56400	56300	464
317	20240910	145100	14565253900	56400	56300	56400	56300	666
318	20240910	145000	14527724000	56300	56300	56400	56300	376
319	20240910	144900	14506543200	56300	56300	56300	56200	1044
320	20240910	144800	14447791900	56300	56200	56300	56200	699
321	20240910	144700	14408461300	56300	56300	56300	56200	2529
322	20240910	144600	14266290400	56300	56200	56300	56200	1281
323	20240910	144500	14194204000	56300	56300	56300	56100	2050
324	20240910	144400	14079027700	56200	56200	56300	56100	1908
325	20240910	144300	13971788900	56200	56300	56300	56200	578
326	20240910	144200	13939269200	56200	56200	56300	56200	2335
327	20240910	144100	13808016500	56300	56300	56400	56200	681
328	20240910	144000	13769700900	56300	56200	56300	56200	1104
329	20240910	143900	13707571800	56300	56200	56300	56200	865
330	20240910	143800	13658890700	56300	56200	56300	56200	310
331	20240910	143700	13641458600	56300	56300	56300	56200	555
332	20240910	143600	13610219400	56300	56300	56300	56200	767
333	20240910	143500	13567063500	56300	56400	56400	56200	1111
334	20240910	143400	13504520900	56400	56300	56400	56300	466
335	20240910	143300	13478253400	56300	56300	56500	56300	1770
336	20240910	143200	13378513100	56300	56400	56400	56300	464
337	20240910	143100	13352359200	56300	56300	56500	56300	637
338	20240910	143000	13316455400	56400	56400	56400	56300	1110
339	20240910	142900	13253873900	56300	56300	56400	56300	703
340	20240910	142800	13214257900	56300	56400	56400	56300	669
341	20240910	142700	13176545300	56400	56300	56400	56300	1003
342	20240910	142600	13119992400	56300	56400	56500	56300	943
343	20240910	142500	13066799200	56500	56400	56500	56300	940
344	20240910	142400	13013760800	56400	56400	56500	56400	556
345	20240910	142300	12982374200	56400	56400	56500	56400	536
346	20240910	142200	12952111600	56500	56400	56500	56300	559
347	20240910	142100	12920563300	56400	56400	56500	56300	628
348	20240910	142000	12885119600	56400	56400	56500	56300	1652
349	20240910	141900	12791924400	56400	56400	56500	56400	529
350	20240910	141800	12762055100	56400	56500	56500	56400	611
351	20240910	141700	12727568300	56500	56400	56500	56300	335
352	20240910	141600	12708676000	56500	56400	56500	56300	466
353	20240910	141500	12682384400	56400	56300	56400	56300	857
354	20240910	141400	12634080900	56400	56400	56400	56300	571
355	20240910	141300	12601887000	56400	56400	56400	56300	797
356	20240910	141200	12556961200	56400	56400	56400	56300	664
357	20240910	141100	12519534300	56400	56300	56400	56300	774
358	20240910	141000	12475887600	56400	56400	56400	56300	369
359	20240910	140900	12455081300	56400	56400	56500	56300	2897
360	20240910	140800	12291663500	56400	56400	56500	56400	1083
361	20240910	140700	12230489400	56500	56400	56500	56400	668
362	20240910	140600	12192755900	56500	56500	56500	56400	599
363	20240910	140500	12158936800	56400	56500	56500	56400	138
364	20240910	140400	12151144200	56500	56500	56500	56400	482
365	20240910	140300	12123921000	56500	56400	56500	56400	660
366	20240910	140200	12086647400	56500	56500	56500	56400	606
367	20240910	140100	12052418100	56500	56400	56500	56400	1407
368	20240910	140000	11973036300	56500	56500	56500	56400	383
369	20240910	135900	11951404200	56500	56500	56500	56400	368
370	20240910	135800	11930620600	56500	56400	56500	56300	389
371	20240910	135700	11908667100	56400	56400	56500	56300	1905
372	20240910	135600	11801200100	56500	56500	56500	56400	461
373	20240910	135500	11775161400	56500	56400	56500	56400	689
374	20240910	135400	11736241200	56500	56600	56600	56400	1337
375	20240910	135300	11660708800	56600	56600	56600	56500	511
376	20240910	135200	11631803300	56500	56500	56600	56400	798
377	20240910	135100	11586728400	56400	56500	56600	56400	463
378	20240910	135000	11560566700	56500	56400	56500	56400	775
379	20240910	134900	11516783500	56400	56400	56600	56400	674
380	20240910	134800	11478717100	56400	56400	56500	56400	508
381	20240910	134700	11450034000	56400	56400	56600	56400	583
382	20240910	134600	11417096100	56500	56400	56500	56400	531
383	20240910	134500	11387095500	56500	56400	56500	56400	412
384	20240910	134400	11363830700	56500	56500	56500	56400	391
385	20240910	134300	11341745300	56500	56400	56500	56400	805
386	20240910	134200	11296267200	56500	56500	56600	56400	554
387	20240910	134100	11264977400	56500	56500	56500	56400	783
388	20240910	134000	11220750600	56500	56500	56500	56400	395
389	20240910	133900	11198441300	56500	56400	56600	56400	768
390	20240910	133800	11155093400	56500	56400	56500	56400	470
391	20240910	133700	11128545400	56500	56500	56600	56500	418
392	20240910	133600	11104908700	56500	56600	56600	56400	2696
393	20240910	133500	10952556800	56600	56500	56600	56500	372
394	20240910	133400	10931514200	56500	56600	56700	56500	2518
395	20240910	133300	10789092600	56700	56700	56700	56600	409
396	20240910	133200	10765910200	56600	56600	56700	56500	1018
397	20240910	133100	10708297300	56600	56600	56700	56500	569
398	20240910	133000	10676072200	56600	56700	56700	56500	1274
399	20240910	132900	10603935300	56700	56700	56700	56600	751
400	20240910	132800	10561406000	56700	56600	56700	56500	426
401	20240910	132700	10537289400	56600	56600	56800	56600	1957
402	20240910	132600	10426406300	56700	56500	56700	56500	1497
403	20240910	132500	10341653000	56700	56600	56700	56500	1139
404	20240910	132400	10277187700	56500	56500	56600	56400	3412
405	20240910	132300	10084406200	56500	56500	56500	56400	1004
406	20240910	132200	10027683700	56500	56400	56500	56400	718
407	20240910	132100	9987159200	56500	56500	56500	56400	376
408	20240910	132000	9965926500	56400	56500	56500	56400	487
409	20240910	131900	9938412800	56600	56500	56600	56400	540
410	20240910	131800	9907905500	56400	56500	56500	56400	605
411	20240910	131700	9873748500	56400	56500	56500	56400	111
412	20240910	131600	9867478200	56500	56500	56500	56400	200
413	20240910	131500	9856186700	56400	56400	56500	56300	442
414	20240910	131400	9831255100	56400	56500	56500	56300	182
415	20240910	131300	9820986500	56400	56600	56600	56400	2621
416	20240910	131200	9673130200	56500	56500	56600	56400	359
417	20240910	131100	9652841400	56500	56500	56600	56500	687
418	20240910	131000	9614019200	56600	56600	56600	56500	261
419	20240910	130900	9599252800	56500	56500	56600	56500	577
420	20240910	130800	9566601300	56500	56500	56600	56500	95
421	20240910	130700	9561227400	56500	56500	56600	56500	140
422	20240910	130600	9553308100	56600	56500	56600	56500	637
423	20240910	130500	9517315800	56600	56600	56600	56400	2324
424	20240910	130400	9386002800	56500	56600	56700	56500	1018
425	20240910	130300	9328374000	56700	56700	56700	56600	339
426	20240910	130200	9309159400	56700	56500	56700	56500	994
427	20240910	130100	9252902900	56600	56500	56600	56500	99
428	20240910	130000	9247300600	56500	56500	56600	56500	279
429	20240910	125900	9231520800	56600	56600	56600	56500	191
430	20240910	125800	9220712000	56600	56700	56700	56600	398
431	20240910	125700	9198178600	56600	56600	56700	56600	1686
432	20240910	125600	9102717100	56600	56600	56700	56600	222
433	20240910	125500	9090131300	56600	56600	56700	56600	255
434	20240910	125400	9075691600	56700	56700	56700	56600	215
435	20240910	125300	9063515500	56700	56700	56700	56600	150
436	20240910	125200	9055016200	56700	56600	56700	56500	334
437	20240910	125100	9036111700	56700	56700	56700	56600	144
438	20240910	125000	9027954300	56600	56700	56700	56600	186
439	20240910	124900	9017416800	56600	56600	56700	56600	893
440	20240910	124800	8966835300	56700	56600	56700	56600	128
441	20240910	124700	8959584400	56700	56700	56700	56600	130
442	20240910	124600	8952217200	56700	56700	56700	56600	139
443	20240910	124500	8944342200	56600	56600	56700	56500	125
444	20240910	124400	8937266900	56700	56600	56700	56500	199
445	20240910	124300	8925997600	56600	56600	56700	56500	641
446	20240910	124200	8889721800	56600	56600	56600	56500	197
447	20240910	124100	8878575900	56600	56500	56600	56500	115
448	20240910	124000	8872071400	56600	56600	56600	56500	106
449	20240910	123900	8866073000	56600	56700	56700	56500	740
450	20240910	123800	8824190900	56600	56600	56600	56500	616
451	20240910	123700	8789327100	56600	56700	56700	56500	194
452	20240910	123600	8778340900	56600	56500	56700	56500	417
453	20240910	123500	8754738300	56500	56600	56600	56500	376
454	20240910	123400	8733458900	56600	56700	56700	56600	165
455	20240910	123300	8724113800	56600	56600	56700	56500	555
456	20240910	123200	8692704500	56500	56500	56600	56500	762
457	20240910	123100	8649578800	56600	56600	56600	56400	1686
458	20240910	123000	8554317700	56500	56600	56600	56500	146
459	20240910	122900	8546059300	56600	56600	56600	56500	179
460	20240910	122800	8535936300	56500	56600	56700	56500	211
461	20240910	122700	8523992700	56600	56500	56700	56500	139
462	20240910	122600	8516122500	56600	56500	56700	56500	811
463	20240910	122500	8470206200	56500	56500	56700	56500	470
464	20240910	122400	8443644300	56600	56600	56600	56500	267
465	20240910	122300	8428541800	56600	56600	56700	56600	286
466	20240910	122200	8412345900	56600	56600	56700	56600	125
467	20240910	122100	8405262600	56700	56600	56700	56600	141
468	20240910	122000	8397273300	56600	56700	56700	56600	170
469	20240910	121900	8387637600	56700	56600	56700	56600	250
470	20240910	121800	8373480000	56700	56700	56700	56600	213
471	20240910	121700	8361417300	56600	56500	56700	56500	80
472	20240910	121600	8356889000	56600	56700	56800	56500	3151
473	20240910	121500	8178722500	56700	56700	56700	56600	645
474	20240910	121400	8142157300	56700	56700	56800	56600	109
475	20240910	121300	8135977400	56600	56700	56800	56600	260
476	20240910	121200	8121246200	56700	56600	56800	56600	291
477	20240910	121100	8104742400	56700	56700	56800	56600	319
478	20240910	121000	8086656300	56700	56800	56800	56600	205
479	20240910	120900	8075036100	56600	56700	56800	56600	404
480	20240910	120800	8052131100	56700	56800	56800	56600	307
481	20240910	120700	8034720900	56800	56800	56800	56600	831
482	20240910	120600	7987592100	56800	56800	56900	56700	368
483	20240910	120500	7966693800	56700	56700	56800	56700	671
484	20240910	120400	7928587500	56700	56800	56800	56700	80
485	20240910	120300	7924044500	56700	56800	56800	56700	200
486	20240910	120200	7912697400	56700	56800	56800	56700	104
487	20240910	120100	7906791300	56800	56800	56900	56700	130
488	20240910	120000	7899409200	56700	56800	56900	56700	120
489	20240910	115900	7892587900	56900	56700	56900	56700	173
490	20240910	115800	7882763200	56700	56700	56900	56700	120
491	20240910	115700	7875951900	56700	56800	56900	56700	261
492	20240910	115600	7861121500	56700	56800	56800	56700	236
493	20240910	115500	7847718300	56800	56800	56800	56700	92
494	20240910	115400	7842493600	56800	56800	56900	56700	192
495	20240910	115300	7831592200	56700	56900	56900	56700	215
496	20240910	115200	7819372100	56800	56800	56900	56700	234
497	20240910	115100	7806073400	56700	56900	56900	56700	1138
498	20240910	115000	7741434500	56800	56900	56900	56800	245
499	20240910	114900	7727496000	56800	56800	56900	56800	205
500	20240910	114800	7715841300	56800	56800	56900	56800	175
501	20240910	114700	7705887900	56900	56800	56900	56800	205
502	20240910	114600	7694240600	56900	56800	56900	56700	249
503	20240910	114500	7680098600	56800	56700	56800	56700	342
504	20240910	114400	7660680500	56800	56700	56800	56700	105
505	20240910	114300	7654719900	56800	56800	56800	56700	149
506	20240910	114200	7646259700	56700	56700	56800	56700	205
507	20240910	114100	7634627500	56800	56800	56800	56700	88
508	20240910	114000	7629631400	56800	56700	56800	56700	147
509	20240910	113900	7621288100	56700	56700	56700	56600	1413
510	20240910	113800	7541175100	56700	56700	56700	56600	356
511	20240910	113700	7521018400	56700	56600	56700	56500	446
512	20240910	113600	7495758600	56600	56700	56700	56400	2871
513	20240910	113500	7333473700	56700	56700	56700	56600	167
514	20240910	113400	7324008600	56700	56800	56800	56600	2943
515	20240910	113300	7157193000	56800	56800	56800	56700	355
516	20240910	113200	7137035700	56800	56800	56800	56700	111
517	20240910	113100	7130732400	56800	56800	56900	56700	879
518	20240910	113000	7080824600	56900	56900	56900	56800	283
519	20240910	112900	7064741700	56900	56900	56900	56700	729
520	20240910	112800	7023322100	56900	56900	56900	56800	585
521	20240910	112700	6990085400	56800	56800	56900	56800	104
522	20240910	112600	6984172300	56900	56800	56900	56800	340
523	20240910	112500	6964852300	56900	56900	56900	56800	117
524	20240910	112400	6958197200	56900	56800	56900	56700	329
525	20240910	112300	6939510300	56700	56700	56800	56700	486
526	20240910	112200	6911914800	56800	56800	56800	56700	124
527	20240910	112100	6904872700	56700	56800	56800	56700	217
528	20240910	112000	6892558300	56800	56900	56900	56700	584
529	20240910	111900	6859387700	56800	56800	56900	56800	712
530	20240910	111800	6818937200	56700	56800	56800	56700	581
531	20240910	111700	6785942700	56800	56700	56800	56700	101
532	20240910	111600	6780207400	56700	56900	56900	56700	1011
533	20240910	111500	6722782000	56800	56900	56900	56700	182
534	20240910	111400	6712437800	56800	56900	56900	56800	927
535	20240910	111300	6659757900	56800	56800	56900	56800	253
536	20240910	111200	6645379000	56800	56800	56900	56700	198
537	20240910	111100	6634133000	56700	56800	56900	56700	694
538	20240910	111000	6594716900	56800	56800	56900	56800	822
539	20240910	110900	6548017400	56800	56600	56900	56600	917
540	20240910	110800	6495987300	56700	56600	56700	56600	113
541	20240910	110700	6489585400	56700	56700	56700	56600	1919
542	20240910	110600	6380949100	56700	56600	56700	56600	222
543	20240910	110500	6368366100	56700	56700	56700	56600	446
544	20240910	110400	6343084100	56700	56900	56900	56700	2430
545	20240910	110300	6205144200	56800	56900	56900	56800	171
546	20240910	110200	6195424200	56900	56900	56900	56800	763
547	20240910	110100	6152074700	56800	56800	56900	56800	104
548	20240910	110000	6146160500	56800	56900	56900	56700	1034
549	20240910	105900	6087428800	56900	56900	56900	56800	99
550	20240910	105800	6081796800	56800	56800	56800	56700	729
551	20240910	105700	6040392300	56800	56800	56900	56700	681
552	20240910	105600	6001712200	56900	56800	56900	56700	381
553	20240910	105500	5980073400	56800	56800	56800	56700	688
554	20240910	105400	5941053700	56700	56700	56800	56700	148
555	20240910	105300	5932653900	56700	56700	56800	56600	724
556	20240910	105200	5891601800	56700	56600	56700	56600	466
557	20240910	105100	5865181400	56600	56700	56700	56600	183
558	20240910	105000	5854809300	56600	56700	56800	56600	525
559	20240910	104900	5825035200	56800	56800	56900	56700	327
560	20240910	104800	5806459800	56900	56700	56900	56700	1340
561	20240910	104700	5730346700	56800	56800	56800	56600	482
562	20240910	104600	5703013300	56800	56700	56800	56700	330
563	20240910	104500	5684293900	56700	56800	56900	56700	363
564	20240910	104400	5663669900	56800	56800	56900	56700	503
565	20240910	104300	5635093300	56900	56900	57000	56900	433
566	20240910	104200	5610448100	56900	57000	57000	56800	758
567	20240910	104100	5567310100	56900	57000	57000	56900	580
568	20240910	104000	5534300800	57000	56800	57000	56800	1208
569	20240910	103900	5465568500	56800	56900	56900	56800	143
570	20240910	103800	5457437800	56900	56800	56900	56700	463
571	20240910	103700	5431140000	56700	56800	56900	56700	228
572	20240910	103600	5418188000	56800	56900	56900	56700	555
573	20240910	103500	5386665300	56800	56800	56900	56700	405
574	20240910	103400	5363662800	56700	56700	56800	56700	164
575	20240910	103300	5354359600	56700	56600	56800	56600	563
576	20240910	103200	5322435200	56600	56700	56800	56600	141
577	20240910	103100	5314440500	56600	56700	56800	56600	1704
578	20240910	103000	5217823500	56700	56700	56800	56700	40
579	20240910	102900	5215553800	56800	56900	57000	56700	124
580	20240910	102800	5208510700	56900	56900	56900	56800	606
581	20240910	102700	5174035800	56900	56900	57000	56900	738
582	20240910	102600	5131973300	57000	56800	57000	56800	570
583	20240910	102500	5099539700	56800	56900	56900	56800	84
584	20240910	102400	5094764400	56800	56800	56900	56700	591
585	20240910	102300	5061197900	56700	56800	56800	56700	806
586	20240910	102200	5015434500	56800	56900	56900	56700	691
587	20240910	102100	4976188600	56900	56800	56900	56700	607
588	20240910	102000	4941713700	56800	56800	56900	56700	128
589	20240910	101900	4934444000	57000	56900	57000	56800	708
590	20240910	101800	4894163800	57000	56800	57000	56700	805
591	20240910	101700	4848384400	56800	56900	56900	56700	997
592	20240910	101600	4791751700	57000	56900	57000	56700	136
593	20240910	101500	4784021300	56800	56700	56800	56700	577
594	20240910	101400	4751266500	56700	56900	56900	56700	288
595	20240910	101300	4734907600	56900	56900	56900	56700	795
596	20240910	101200	4689736900	57000	56700	57000	56700	196
597	20240910	101100	4678587200	56800	56700	56800	56600	760
598	20240910	101000	4635479600	56800	56700	56800	56600	1346
599	20240910	100900	4559198800	56800	56800	56800	56700	820
600	20240910	100800	4512682700	56800	56700	56800	56600	134
601	20240910	100700	4505083400	56600	56800	56900	56600	2014
602	20240910	100600	4390969300	56800	56900	56900	56700	1319
603	20240910	100500	4316067700	56900	56900	57000	56800	544
604	20240910	100400	4285113500	56900	57100	57100	56900	693
605	20240910	100300	4245648500	57100	57000	57100	57000	456
606	20240910	100200	4219650400	57000	57200	57200	57000	1539
607	20240910	100100	4131817300	57200	57100	57200	57100	964
608	20240910	100000	4076759200	57200	57200	57200	57200	541
609	20240910	095900	4045814000	57100	57100	57200	57100	178
610	20240910	095800	4035646400	57000	57200	57300	57000	3143
611	20240910	095700	3855891200	57100	57100	57200	57100	1484
612	20240910	095600	3771073800	57100	57100	57200	57000	227
613	20240910	095500	3758113900	57000	57100	57200	57000	581
614	20240910	095400	3724948700	57100	56900	57100	56900	218
615	20240910	095300	3712506900	57000	57000	57000	56900	994
616	20240910	095200	3655850000	57000	56900	57000	56800	319
617	20240910	095100	3637689100	56800	56900	56900	56800	96
618	20240910	095000	3632229200	56900	56900	56900	56800	131
619	20240910	094900	3624782900	56900	57000	57000	56800	1740
620	20240910	094800	3525744900	56900	57000	57000	56900	166
621	20240910	094700	3516284000	57000	56900	57000	56900	1701
622	20240910	094600	3419334300	57000	56800	57000	56800	497
623	20240910	094500	3391048800	56800	56900	57000	56800	1380
624	20240910	094400	3312578100	56900	56700	56900	56700	552
625	20240910	094300	3281209900	56800	56800	56900	56700	416
626	20240910	094200	3257579900	56800	56700	56800	56600	203
627	20240910	094100	3246068300	56700	56600	56700	56600	162
628	20240910	094000	3236885500	56600	56500	56600	56400	1078
629	20240910	093900	3175953800	56500	56500	56600	56400	135
630	20240910	093800	3168320100	56400	56500	56500	56400	495
631	20240910	093700	3140354300	56400	56300	56400	56300	797
632	20240910	093600	3095447900	56400	56400	56400	56200	1024
633	20240910	093500	3037799900	56400	56500	56500	56300	1887
634	20240910	093400	2931290600	56600	56600	56600	56500	1340
635	20240910	093300	2855462700	56600	56500	56600	56500	403
636	20240910	093200	2832667500	56500	56600	56600	56500	539
637	20240910	093100	2802191800	56700	56600	56700	56500	216
638	20240910	093000	2789976400	56500	56600	56600	56400	1205
639	20240910	092900	2721892000	56600	56600	56700	56500	298
640	20240910	092800	2705032600	56600	56700	56700	56500	1111
641	20240910	092700	2642153900	56700	56700	56700	56600	217
642	20240910	092600	2629851300	56700	56500	56700	56500	223
643	20240910	092500	2617230700	56600	56400	56600	56400	1011
644	20240910	092400	2560100200	56400	56400	56400	56300	386
645	20240910	092300	2538330300	56300	56400	56400	56300	58
646	20240910	092200	2535059400	56400	56300	56400	56300	314
647	20240910	092100	2517380700	56300	56500	56500	56300	701
648	20240910	092000	2477840500	56500	56500	56500	56500	1151
649	20240910	091900	2412809000	56500	56400	56700	56400	420
650	20240910	091800	2389086200	56400	56100	56400	56100	810
651	20240910	091700	2343509100	56200	56100	56200	56000	315
652	20240910	091600	2325818300	56100	56000	56100	55900	1976
653	20240910	091500	2215257900	56000	56100	56200	56000	2141
654	20240910	091400	2095222000	56200	56200	56300	56100	1366
655	20240910	091300	2018514800	56200	56600	56600	56100	5453
656	20240910	091200	1711215200	56600	56600	56600	56500	1157
657	20240910	091100	1645729500	56700	56700	56700	56600	946
658	20240910	091000	1592121500	56600	56700	56700	56600	859
659	20240910	090900	1543469100	56700	56400	56700	56400	1353
660	20240910	090800	1466987800	56400	56500	56500	56400	878
661	20240910	090700	1417410800	56400	56500	56600	56400	1586
662	20240910	090600	1327819900	56500	56600	56600	56400	1380
663	20240910	090500	1249833400	56600	56800	56800	56500	1864
664	20240910	090400	1144383600	56700	56700	56800	56600	1516
665	20240910	090300	1058398500	56800	56700	56800	56500	1225
666	20240910	090200	988951800	56500	56900	57000	56400	5691
667	20240910	090100	666869700	57000	57200	57300	56900	3411
668	20240910	090000	472013700	57200	57500	57600	57000	8229