KissMeData/138040/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202400	67455374100	99200	99200	99200	99200	36776
3	20240926	202300	67455374100	99200	99200	99200	99200	0
4	20240926	202200	67455374100	99200	99200	99200	99200	0
5	20240926	202100	67455374100	99200	99200	99200	99200	0
6	20240926	202000	67455374100	99200	99200	99200	99200	0
7	20240926	201900	67455374100	99200	99200	99200	99200	0
8	20240926	201800	67455374100	99200	99200	99200	99200	0
9	20240926	201700	67455374100	99200	99200	99200	99200	0
10	20240926	201600	67455374100	99200	99200	99200	99200	0
11	20240926	201500	67455374100	99200	99200	99200	99200	0
12	20240926	201400	67455374100	99200	99200	99200	99200	0
13	20240926	201300	67455374100	99200	99200	99200	99200	0
14	20240926	201200	67455374100	99200	99200	99200	99200	0
15	20240926	201100	67455374100	99200	99200	99200	99200	0
16	20240926	201000	67455374100	99200	99200	99200	99200	0
17	20240926	200900	67455374100	99200	99200	99200	99200	0
18	20240926	200800	67455374100	99200	99200	99200	99200	0
19	20240926	200700	67455374100	99200	99200	99200	99200	0
20	20240926	200600	67455374100	99200	99200	99200	99200	0
21	20240926	200500	67455374100	99200	99200	99200	99200	0
22	20240926	200400	67455374100	99200	99200	99200	99200	0
23	20240926	200300	67455374100	99200	99200	99200	99200	0
24	20240926	200200	67455374100	99200	99200	99200	99200	0
25	20240926	200100	67455374100	99200	99200	99200	99200	0
26	20240926	200000	67455374100	99200	99200	99200	99200	0
27	20240926	195900	67455374100	99200	99200	99200	99200	0
28	20240926	195800	67455374100	99200	99200	99200	99200	0
29	20240926	195700	67455374100	99200	99200	99200	99200	0
30	20240926	195600	67455374100	99200	99200	99200	99200	0
31	20240926	195500	67455374100	99200	99200	99200	99200	0
32	20240926	195400	67455374100	99200	99200	99200	99200	36776
33	20240926	195300	67455374100	99200	99200	99200	99200	0
34	20240926	195200	67455374100	99200	99200	99200	99200	0
35	20240926	195100	67455374100	99200	99200	99200	99200	0
36	20240926	195000	67455374100	99200	99200	99200	99200	0
37	20240926	194900	67455374100	99200	99200	99200	99200	0
38	20240926	194800	67455374100	99200	99200	99200	99200	0
39	20240926	194700	67455374100	99200	99200	99200	99200	0
40	20240926	194600	67455374100	99200	99200	99200	99200	0
41	20240926	194500	67455374100	99200	99200	99200	99200	0
42	20240926	194400	67455374100	99200	99200	99200	99200	0
43	20240926	194300	67455374100	99200	99200	99200	99200	0
44	20240926	194200	67455374100	99200	99200	99200	99200	0
45	20240926	194100	67455374100	99200	99200	99200	99200	0
46	20240926	194000	67455374100	99200	99200	99200	99200	0
47	20240926	193900	67455374100	99200	99200	99200	99200	0
48	20240926	193800	67455374100	99200	99200	99200	99200	0
49	20240926	193700	67455374100	99200	99200	99200	99200	0
50	20240926	193600	67455374100	99200	99200	99200	99200	0
51	20240926	193500	67455374100	99200	99200	99200	99200	0
52	20240926	193400	67455374100	99200	99200	99200	99200	0
53	20240926	193300	67455374100	99200	99200	99200	99200	0
54	20240926	193200	67455374100	99200	99200	99200	99200	0
55	20240926	193100	67455374100	99200	99200	99200	99200	0
56	20240926	193000	67455374100	99200	99200	99200	99200	0
57	20240926	192900	67455374100	99200	99200	99200	99200	0
58	20240926	192800	67455374100	99200	99200	99200	99200	0
59	20240926	192700	67455374100	99200	99200	99200	99200	0
60	20240926	192600	67455374100	99200	99200	99200	99200	0
61	20240926	192500	67455374100	99200	99200	99200	99200	0
62	20240926	192400	67455374100	99200	99200	99200	99200	36776
63	20240926	192300	67455374100	99200	99200	99200	99200	0
64	20240926	192200	67455374100	99200	99200	99200	99200	0
65	20240926	192100	67455374100	99200	99200	99200	99200	0
66	20240926	192000	67455374100	99200	99200	99200	99200	0
67	20240926	191900	67455374100	99200	99200	99200	99200	0
68	20240926	191800	67455374100	99200	99200	99200	99200	0
69	20240926	191700	67455374100	99200	99200	99200	99200	0
70	20240926	191600	67455374100	99200	99200	99200	99200	0
71	20240926	191500	67455374100	99200	99200	99200	99200	0
72	20240926	191400	67455374100	99200	99200	99200	99200	0
73	20240926	191300	67455374100	99200	99200	99200	99200	0
74	20240926	191200	67455374100	99200	99200	99200	99200	0
75	20240926	191100	67455374100	99200	99200	99200	99200	0
76	20240926	191000	67455374100	99200	99200	99200	99200	0
77	20240926	190900	67455374100	99200	99200	99200	99200	0
78	20240926	190800	67455374100	99200	99200	99200	99200	0
79	20240926	190700	67455374100	99200	99200	99200	99200	0
80	20240926	190600	67455374100	99200	99200	99200	99200	0
81	20240926	190500	67455374100	99200	99200	99200	99200	0
82	20240926	190400	67455374100	99200	99200	99200	99200	0
83	20240926	190300	67455374100	99200	99200	99200	99200	0
84	20240926	190200	67455374100	99200	99200	99200	99200	0
85	20240926	190100	67455374100	99200	99200	99200	99200	0
86	20240926	190000	67455374100	99200	99200	99200	99200	0
87	20240926	185900	67455374100	99200	99200	99200	99200	0
88	20240926	185800	67455374100	99200	99200	99200	99200	0
89	20240926	185700	67455374100	99200	99200	99200	99200	0
90	20240926	185600	67455374100	99200	99200	99200	99200	0
91	20240926	185500	67455374100	99200	99200	99200	99200	0
92	20240926	185400	67455374100	99200	99200	99200	99200	36776
93	20240926	185300	67455374100	99200	99200	99200	99200	0
94	20240926	185200	67455374100	99200	99200	99200	99200	0
95	20240926	185100	67455374100	99200	99200	99200	99200	0
96	20240926	185000	67455374100	99200	99200	99200	99200	0
97	20240926	184900	67455374100	99200	99200	99200	99200	0
98	20240926	184800	67455374100	99200	99200	99200	99200	0
99	20240926	184700	67455374100	99200	99200	99200	99200	0
100	20240926	184600	67455374100	99200	99200	99200	99200	0
101	20240926	184500	67455374100	99200	99200	99200	99200	0
102	20240926	184400	67455374100	99200	99200	99200	99200	0
103	20240926	184300	67455374100	99200	99200	99200	99200	0
104	20240926	184200	67455374100	99200	99200	99200	99200	0
105	20240926	184100	67455374100	99200	99200	99200	99200	0
106	20240926	184000	67455374100	99200	99200	99200	99200	0
107	20240926	183900	67455374100	99200	99200	99200	99200	0
108	20240926	183800	67455374100	99200	99200	99200	99200	0
109	20240926	183700	67455374100	99200	99200	99200	99200	0
110	20240926	183600	67455374100	99200	99200	99200	99200	0
111	20240926	183500	67455374100	99200	99200	99200	99200	0
112	20240926	183400	67455374100	99200	99200	99200	99200	0
113	20240926	183300	67455374100	99200	99200	99200	99200	0
114	20240926	183200	67455374100	99200	99200	99200	99200	0
115	20240926	183100	67455374100	99200	99200	99200	99200	0
116	20240926	183000	67455374100	99200	99200	99200	99200	0
117	20240926	182900	67455374100	99200	99200	99200	99200	0
118	20240926	182800	67455374100	99200	99200	99200	99200	0
119	20240926	182700	67455374100	99200	99200	99200	99200	0
120	20240926	182600	67455374100	99200	99200	99200	99200	0
121	20240926	182500	67455374100	99200	99200	99200	99200	0
122	20240926	182400	67455374100	99200	99200	99200	99200	36776
123	20240926	182300	67455374100	99200	99200	99200	99200	0
124	20240926	182200	67455374100	99200	99200	99200	99200	0
125	20240926	182100	67455374100	99200	99200	99200	99200	0
126	20240926	182000	67455374100	99200	99200	99200	99200	0
127	20240926	181900	67455374100	99200	99200	99200	99200	0
128	20240926	181800	67455374100	99200	99200	99200	99200	0
129	20240926	181700	67455374100	99200	99200	99200	99200	0
130	20240926	181600	67455374100	99200	99200	99200	99200	0
131	20240926	181500	67455374100	99200	99200	99200	99200	0
132	20240926	181400	67455374100	99200	99200	99200	99200	0
133	20240926	181300	67455374100	99200	99200	99200	99200	0
134	20240926	181200	67455374100	99200	99200	99200	99200	0
135	20240926	181100	67455374100	99200	99200	99200	99200	0
136	20240926	181000	67455374100	99200	99200	99200	99200	0
137	20240926	180900	67455374100	99200	99200	99200	99200	0
138	20240926	180800	67455374100	99200	99200	99200	99200	0
139	20240926	180700	67455374100	99200	99200	99200	99200	0
140	20240926	180600	67455374100	99200	99200	99200	99200	0
141	20240926	180500	67455374100	99200	99200	99200	99200	0
142	20240926	180400	67455374100	99200	99200	99200	99200	0
143	20240926	180300	67455374100	99200	99200	99200	99200	0
144	20240926	180200	67455374100	99200	99200	99200	99200	0
145	20240926	180100	67455374100	99200	99200	99200	99200	0
146	20240926	180000	67455374100	99200	99200	99200	99200	0
147	20240926	175900	67455374100	99200	99200	99200	99200	0
148	20240926	175800	67455374100	99200	99200	99200	99200	0
149	20240926	175700	67455374100	99200	99200	99200	99200	0
150	20240926	175600	67455374100	99200	99200	99200	99200	0
151	20240926	175500	67455374100	99200	99200	99200	99200	0
152	20240926	175400	67455374100	99200	99200	99200	99200	36776
153	20240926	175300	67455374100	99200	99200	99200	99200	0
154	20240926	175200	67455374100	99200	99200	99200	99200	0
155	20240926	175100	67455374100	99200	99200	99200	99200	0
156	20240926	175000	67455374100	99200	99200	99200	99200	0
157	20240926	174900	67455374100	99200	99200	99200	99200	0
158	20240926	174800	67455374100	99200	99200	99200	99200	0
159	20240926	174700	67455374100	99200	99200	99200	99200	0
160	20240926	174600	67455374100	99200	99200	99200	99200	0
161	20240926	174500	67455374100	99200	99200	99200	99200	0
162	20240926	174400	67455374100	99200	99200	99200	99200	0
163	20240926	174300	67455374100	99200	99200	99200	99200	0
164	20240926	174200	67455374100	99200	99200	99200	99200	0
165	20240926	174100	67455374100	99200	99200	99200	99200	0
166	20240926	174000	67455374100	99200	99200	99200	99200	0
167	20240926	173900	67455374100	99200	99200	99200	99200	0
168	20240926	173800	67455374100	99200	99200	99200	99200	0
169	20240926	173700	67455374100	99200	99200	99200	99200	0
170	20240926	173600	67455374100	99200	99200	99200	99200	0
171	20240926	173500	67455374100	99200	99200	99200	99200	0
172	20240926	173400	67455374100	99200	99200	99200	99200	0
173	20240926	173300	67455374100	99200	99200	99200	99200	0
174	20240926	173200	67455374100	99200	99200	99200	99200	0
175	20240926	173100	67455374100	99200	99200	99200	99200	0
176	20240926	173000	67455374100	99200	99200	99200	99200	0
177	20240926	172900	67455374100	99200	99200	99200	99200	0
178	20240926	172800	67455374100	99200	99200	99200	99200	0
179	20240926	172700	67455374100	99200	99200	99200	99200	0
180	20240926	172600	67455374100	99200	99200	99200	99200	0
181	20240926	172500	67455374100	99200	99200	99200	99200	0
182	20240926	172400	67455374100	99200	99200	99200	99200	36776
183	20240926	172300	67455374100	99200	99200	99200	99200	0
184	20240926	172200	67455374100	99200	99200	99200	99200	0
185	20240926	172100	67455374100	99200	99200	99200	99200	0
186	20240926	172000	67455374100	99200	99200	99200	99200	0
187	20240926	171900	67455374100	99200	99200	99200	99200	0
188	20240926	171800	67455374100	99200	99200	99200	99200	0
189	20240926	171700	67455374100	99200	99200	99200	99200	0
190	20240926	171600	67455374100	99200	99200	99200	99200	0
191	20240926	171500	67455374100	99200	99200	99200	99200	0
192	20240926	171400	67455374100	99200	99200	99200	99200	0
193	20240926	171300	67455374100	99200	99200	99200	99200	0
194	20240926	171200	67455374100	99200	99200	99200	99200	0
195	20240926	171100	67455374100	99200	99200	99200	99200	0
196	20240926	171000	67455374100	99200	99200	99200	99200	0
197	20240926	170900	67455374100	99200	99200	99200	99200	0
198	20240926	170800	67455374100	99200	99200	99200	99200	0
199	20240926	170700	67455374100	99200	99200	99200	99200	0
200	20240926	170600	67455374100	99200	99200	99200	99200	0
201	20240926	170500	67455374100	99200	99200	99200	99200	0
202	20240926	170400	67455374100	99200	99200	99200	99200	0
203	20240926	170300	67455374100	99200	99200	99200	99200	0
204	20240926	170200	67455374100	99200	99200	99200	99200	0
205	20240926	170100	67455374100	99200	99200	99200	99200	0
206	20240926	170000	67455374100	99200	99200	99200	99200	0
207	20240926	165900	67455374100	99200	99200	99200	99200	0
208	20240926	165800	67455374100	99200	99200	99200	99200	0
209	20240926	165700	67455374100	99200	99200	99200	99200	0
210	20240926	165600	67455374100	99200	99200	99200	99200	0
211	20240926	165500	67455374100	99200	99200	99200	99200	0
212	20240926	165400	67455374100	99200	99200	99200	99200	36776
213	20240926	165300	67455374100	99200	99200	99200	99200	0
214	20240926	165200	67455374100	99200	99200	99200	99200	0
215	20240926	165100	67455374100	99200	99200	99200	99200	0
216	20240926	165000	67455374100	99200	99200	99200	99200	0
217	20240926	164900	67455374100	99200	99200	99200	99200	0
218	20240926	164800	67455374100	99200	99200	99200	99200	0
219	20240926	164700	67455374100	99200	99200	99200	99200	0
220	20240926	164600	67455374100	99200	99200	99200	99200	0
221	20240926	164500	67455374100	99200	99200	99200	99200	0
222	20240926	164400	67455374100	99200	99200	99200	99200	0
223	20240926	164300	67455374100	99200	99200	99200	99200	0
224	20240926	164200	67455374100	99200	99200	99200	99200	0
225	20240926	164100	67455374100	99200	99200	99200	99200	0
226	20240926	164000	67455374100	99200	99200	99200	99200	0
227	20240926	163900	67455374100	99200	99200	99200	99200	0
228	20240926	163800	67455374100	99200	99200	99200	99200	0
229	20240926	163700	67455374100	99200	99200	99200	99200	0
230	20240926	163600	67455374100	99200	99200	99200	99200	0
231	20240926	163500	67455374100	99200	99200	99200	99200	0
232	20240926	163400	67455374100	99200	99200	99200	99200	0
233	20240926	163300	67455374100	99200	99200	99200	99200	0
234	20240926	163200	67455374100	99200	99200	99200	99200	0
235	20240926	163100	67455374100	99200	99200	99200	99200	0
236	20240926	163000	67455374100	99200	99200	99200	99200	0
237	20240926	162900	67455374100	99200	99200	99200	99200	0
238	20240926	162800	67455374100	99200	99200	99200	99200	0
239	20240926	162700	67455374100	99200	99200	99200	99200	0
240	20240926	162600	67455374100	99200	99200	99200	99200	0
241	20240926	162500	67455374100	99200	99200	99200	99200	0
242	20240926	162400	67455374100	99200	99200	99200	99200	36776
243	20240926	162300	67455374100	99200	99200	99200	99200	0
244	20240926	162200	67455374100	99200	99200	99200	99200	0
245	20240926	162100	67455374100	99200	99200	99200	99200	0
246	20240926	162000	67455374100	99200	99200	99200	99200	0
247	20240926	161900	67455374100	99200	99200	99200	99200	0
248	20240926	161800	67455374100	99200	99200	99200	99200	0
249	20240926	161700	67455374100	99200	99200	99200	99200	0
250	20240926	161600	67455374100	99200	99200	99200	99200	0
251	20240926	161500	67455374100	99200	99200	99200	99200	0
252	20240926	161400	67455374100	99200	99200	99200	99200	0
253	20240926	161300	67455374100	99200	99200	99200	99200	0
254	20240926	161200	67455374100	99200	99200	99200	99200	0
255	20240926	161100	67455374100	99200	99200	99200	99200	0
256	20240926	161000	67455374100	99200	99200	99200	99200	0
257	20240926	160900	67455374100	99200	99200	99200	99200	0
258	20240926	160800	67455374100	99200	99200	99200	99200	0
259	20240926	160700	67455374100	99200	99200	99200	99200	0
260	20240926	160600	67455374100	99200	99200	99200	99200	0
261	20240926	160500	67455374100	99200	99200	99200	99200	0
262	20240926	160400	67455374100	99200	99200	99200	99200	0
263	20240926	160300	67455374100	99200	99200	99200	99200	0
264	20240926	160200	67455374100	99200	99200	99200	99200	0
265	20240926	160100	67455374100	99200	99200	99200	99200	0
266	20240926	160000	67455374100	99200	99200	99200	99200	0
267	20240926	155900	67455374100	99200	99200	99200	99200	0
268	20240926	155800	67455374100	99200	99200	99200	99200	0
269	20240926	155700	67455374100	99200	99200	99200	99200	0
270	20240926	155600	67455374100	99200	99200	99200	99200	0
271	20240926	155500	67455374100	99200	99200	99200	99200	0
272	20240926	155400	67455374100	99200	99200	99200	99200	36776
273	20240926	155300	67455374100	99200	99200	99200	99200	0
274	20240926	155200	67455374100	99200	99200	99200	99200	0
275	20240926	155100	67455374100	99200	99200	99200	99200	0
276	20240926	155000	67455374100	99200	99200	99200	99200	0
277	20240926	154900	67455374100	99200	99200	99200	99200	0
278	20240926	154800	67455374100	99200	99200	99200	99200	0
279	20240926	154700	67455374100	99200	99200	99200	99200	0
280	20240926	154600	67455374100	99200	99200	99200	99200	0
281	20240926	154500	67455374100	99200	99200	99200	99200	0
282	20240926	154400	67455374100	99200	99200	99200	99200	0
283	20240926	154300	67455374100	99200	99200	99200	99200	0
284	20240926	154200	67455374100	99200	99200	99200	99200	0
285	20240926	154100	67455374100	99200	99200	99200	99200	0
286	20240926	154000	67455374100	99200	99200	99200	99200	0
287	20240926	153900	67455374100	99200	99200	99200	99200	0
288	20240926	153800	67455374100	99200	99200	99200	99200	0
289	20240926	153700	67455374100	99200	99200	99200	99200	0
290	20240926	153600	67455374100	99200	99200	99200	99200	0
291	20240926	153500	67455374100	99200	99200	99200	99200	0
292	20240926	153400	67455374100	99200	99200	99200	99200	0
293	20240926	153300	67455374100	99200	99200	99200	99200	0
294	20240926	153200	67455374100	99200	99200	99200	99200	0
295	20240926	153100	67455374100	99200	99200	99200	99200	0
296	20240926	153000	67455374100	99200	99200	99200	99200	36776
297	20240926	152900	63807194900	98800	98800	98800	98800	0
298	20240926	152800	63807194900	98800	98800	98800	98800	0
299	20240926	152700	63807194900	98800	98800	98800	98800	0
300	20240926	152600	63807194900	98800	98800	98800	98800	0
301	20240926	152500	63807194900	98800	98800	98800	98800	0
302	20240926	152400	63807194900	98800	98800	98800	98800	0
303	20240926	152300	63807194900	98800	98800	98800	98800	0
304	20240926	152200	63807194900	98800	98800	98800	98800	0
305	20240926	152100	63807194900	98800	98800	98800	98800	0
306	20240926	152000	63807194900	98800	98800	98800	98800	0
307	20240926	151900	63807194900	98800	98800	98800	98400	3004
308	20240926	151800	63510575400	98800	98700	98800	98600	1939
309	20240926	151700	63319223500	98700	98500	98700	98500	1143
310	20240926	151600	63206458600	98600	98700	98700	98600	1170
311	20240926	151500	63091028100	98700	98800	98900	98600	1711
312	20240926	151400	62922069700	98800	98800	98900	98800	1175
313	20240926	151300	62805899300	98900	98800	98900	98800	964
314	20240926	151200	62710569400	98800	98900	98900	98800	2086
315	20240926	151100	62504397100	98800	98700	98900	98600	5031
316	20240926	151000	62007609500	98700	98600	98700	98600	600
317	20240926	150900	61948400300	98600	98700	98700	98600	685
318	20240926	150800	61880813800	98600	98700	98700	98600	1071
319	20240926	150700	61775144200	98700	98500	98700	98500	862
320	20240926	150600	61690101400	98600	98700	98700	98300	1374
321	20240926	150500	61554613600	98600	98600	98700	98600	1348
322	20240926	150400	61421613800	98600	98600	98700	98500	558
323	20240926	150300	61366578400	98700	98600	98700	98500	1053
324	20240926	150200	61262697600	98700	98600	98700	98500	695
325	20240926	150100	61194147200	98600	98600	98700	98400	1168
326	20240926	150000	61079007000	98600	98700	98700	98500	1288
327	20240926	145900	60951991100	98700	98600	98700	98500	1114
328	20240926	145800	60842118100	98600	98400	98600	98400	785
329	20240926	145700	60764806700	98500	98500	98700	98400	1436
330	20240926	145600	60623322900	98500	98500	98500	98400	419
331	20240926	145500	60582066200	98400	98600	98700	98400	1308
332	20240926	145400	60453170000	98600	98800	98800	98500	1799
333	20240926	145300	60275683200	98700	98800	98900	98700	1265
334	20240926	145200	60150698600	98800	98900	98900	98800	588
335	20240926	145100	60092556600	98800	98900	98900	98800	899
336	20240926	145000	60003693400	98900	98900	98900	98800	466
337	20240926	144900	59957620300	98900	98900	98900	98800	568
338	20240926	144800	59901455900	98900	98900	98900	98700	645
339	20240926	144700	59837697800	98800	98800	98900	98700	781
340	20240926	144600	59760500600	98800	98900	98900	98700	742
341	20240926	144500	59687164100	98800	98900	98900	98800	1123
342	20240926	144400	59576165300	98900	98900	98900	98800	654
343	20240926	144300	59511507800	98900	98800	98900	98800	882
344	20240926	144200	59424296900	98900	98900	98900	98700	1830
345	20240926	144100	59243431500	98900	98900	98900	98800	835
346	20240926	144000	59160858500	98900	98800	98900	98800	796
347	20240926	143900	59082181700	98900	98800	98900	98700	768
348	20240926	143800	59006296100	98800	98900	98900	98700	503
349	20240926	143700	58956606600	98900	98900	98900	98700	784
350	20240926	143600	58879118100	98800	98900	98900	98700	2209
351	20240926	143500	58660838900	98800	98900	98900	98800	821
352	20240926	143400	58579661100	98800	98900	98900	98800	829
353	20240926	143300	58497693600	98800	98800	98900	98700	2202
354	20240926	143200	58280096100	98700	98800	98800	98700	515
355	20240926	143100	58229225500	98800	98800	98800	98700	828
356	20240926	143000	58147435000	98800	98800	98800	98700	649
357	20240926	142900	58083328100	98800	98800	98800	98700	744
358	20240926	142800	58009833700	98700	98800	98800	98700	812
359	20240926	142700	57929651500	98800	98700	98800	98700	1496
360	20240926	142600	57781948400	98600	98400	98700	98400	1205
361	20240926	142500	57663108300	98500	98700	98700	98400	1648
362	20240926	142400	57500675800	98600	98700	98700	98600	767
363	20240926	142300	57425005600	98700	98600	98700	98600	769
364	20240926	142200	57349144300	98700	98700	98700	98600	551
365	20240926	142100	57294777000	98600	98600	98700	98500	682
366	20240926	142000	57227537500	98600	98600	98600	98500	510
367	20240926	141900	57177267900	98600	98600	98600	98500	3429
368	20240926	141800	56839238600	98600	98500	98600	98400	602
369	20240926	141700	56779933400	98500	98500	98500	98400	1677
370	20240926	141600	56614767100	98500	98500	98500	98400	409
371	20240926	141500	56574491500	98500	98300	98500	98300	541
372	20240926	141400	56521239300	98400	98300	98400	98200	682
373	20240926	141300	56454205300	98200	98300	98300	98200	398
374	20240926	141200	56415090500	98300	98100	98300	98000	839
375	20240926	141100	56332703200	98100	98200	98300	98000	856
376	20240926	141000	56248715400	98200	98100	98300	98100	859
377	20240926	140900	56164391600	98200	98200	98200	98100	486
378	20240926	140800	56116672400	98200	98200	98200	98100	482
379	20240926	140700	56069353700	98200	98200	98200	98100	354
380	20240926	140600	56034600200	98200	98200	98200	98100	746
381	20240926	140500	55961367400	98200	98200	98200	98100	456
382	20240926	140400	55916600100	98200	98300	98300	98200	497
383	20240926	140300	55867775100	98200	98200	98300	98200	791
384	20240926	140200	55790061300	98200	98300	98300	98200	553
385	20240926	140100	55735718900	98200	98300	98300	98100	540
386	20240926	140000	55682709200	98200	98200	98300	98100	529
387	20240926	135900	55630768300	98100	98300	98300	98000	1236
388	20240926	135800	55509452400	98300	98100	98400	98000	2519
389	20240926	135700	55262059300	98000	98100	98100	98000	742
390	20240926	135600	55189305600	98100	98100	98100	98000	552
391	20240926	135500	55135163500	98100	98000	98100	98000	542
392	20240926	135400	55082013600	98100	98300	98300	98000	1399
393	20240926	135300	54944716700	98300	98300	98300	98200	599
394	20240926	135200	54885848900	98200	98500	98500	98200	1197
395	20240926	135100	54768101000	98500	98600	98700	98400	1738
396	20240926	135000	54596887400	98500	98400	98500	98400	1162
397	20240926	134900	54482438300	98500	98500	98500	98400	581
398	20240926	134800	54425216000	98500	98400	98500	98300	1344
399	20240926	134700	54292939900	98400	98300	98400	98300	349
400	20240926	134600	54258609800	98400	98400	98400	98300	314
401	20240926	134500	54227714500	98400	98200	98400	98100	737
402	20240926	134400	54155287700	98200	98400	98400	98100	2805
403	20240926	134300	53879696100	98400	98200	98400	98200	610
404	20240926	134200	53819737900	98200	98300	98300	98200	980
405	20240926	134100	53723468000	98300	98300	98300	98200	508
406	20240926	134000	53673535200	98200	98200	98400	98200	758
407	20240926	133900	53599068300	98300	98500	98500	98200	534
408	20240926	133800	53546549200	98500	98500	98500	98400	523
409	20240926	133700	53495059700	98500	98600	98700	98300	1124
410	20240926	133600	53384362900	98500	98400	98600	98300	515
411	20240926	133500	53333647200	98100	98700	98700	98100	1591
412	20240926	133400	53176913800	98700	98700	98700	98600	636
413	20240926	133300	53114146000	98800	98700	98800	98600	436
414	20240926	133200	53071084600	98700	98800	98800	98600	831
415	20240926	133100	52989047100	98700	98900	98900	98700	1232
416	20240926	133000	52867298700	98900	98900	99000	98800	1040
417	20240926	132900	52764420700	98900	99000	99000	98900	527
418	20240926	132800	52712258900	98900	98900	98900	98800	1136
419	20240926	132700	52599913300	98800	98900	99000	98800	731
420	20240926	132600	52527615000	99000	99000	99000	98900	1270
421	20240926	132500	52401978100	98900	99000	99000	98900	427
422	20240926	132400	52359712400	99000	98900	99000	98800	1850
423	20240926	132300	52176717100	98900	98900	98900	98800	629
424	20240926	132200	52114531600	98800	98900	98900	98800	463
425	20240926	132100	52068752400	98900	98900	98900	98800	630
426	20240926	132000	52006458500	98900	98900	99000	98800	1508
427	20240926	131900	51857341300	99000	99000	99000	98900	658
428	20240926	131800	51792228700	98900	99000	99000	98900	643
429	20240926	131700	51728599600	99000	99000	99000	98900	1804
430	20240926	131600	51550146900	99000	98900	99000	98900	796
431	20240926	131500	51471375100	98900	98900	99000	98900	638
432	20240926	131400	51408237800	99000	99000	99000	98900	448
433	20240926	131300	51363907300	98900	99000	99000	98900	574
434	20240926	131200	51307100100	99000	99000	99000	98900	3918
435	20240926	131100	50919559000	99000	99000	99000	98900	526
436	20240926	131000	50867494000	99000	98900	99000	98800	2414
437	20240926	130900	50628722900	98900	98900	98900	98800	435
438	20240926	130800	50585707900	98800	98700	98900	98600	5697
439	20240926	130700	50023071600	98700	98500	98700	98500	886
440	20240926	130600	49935666400	98600	98600	98600	98500	550
441	20240926	130500	49881446700	98600	98600	98600	98500	3802
442	20240926	130400	49506690600	98500	98600	98600	98500	758
443	20240926	130300	49431980900	98600	98500	98600	98500	625
444	20240926	130200	49370375500	98500	98600	98600	98500	518
445	20240926	130100	49319309100	98500	98600	98600	98500	3047
446	20240926	130000	49018887000	98600	98600	98600	98500	1549
447	20240926	125900	48866175800	98600	98600	98600	98500	809
448	20240926	125800	48786430100	98600	98500	98600	98500	1045
449	20240926	125700	48683458400	98600	98600	98600	98500	777
450	20240926	125600	48606893100	98600	98600	98600	98500	606
451	20240926	125500	48547149800	98500	98600	98600	98500	548
452	20240926	125400	48493129400	98600	98600	98600	98500	831
453	20240926	125300	48411251000	98600	98600	98600	98500	769
454	20240926	125200	48335456000	98600	98500	98600	98400	2376
455	20240926	125100	48101385300	98500	98500	98500	98400	523
456	20240926	125000	48049877900	98500	98500	98500	98400	593
457	20240926	124900	47991488000	98500	98500	98500	98400	755
458	20240926	124800	47917146100	98500	98500	98500	98400	550
459	20240926	124700	47862989400	98500	98500	98500	98400	513
460	20240926	124600	47812479900	98500	98500	98500	98400	1090
461	20240926	124500	47705137500	98500	98500	98500	98400	614
462	20240926	124400	47644682000	98500	98400	98500	98400	699
463	20240926	124300	47575854700	98500	98400	98500	98400	678
464	20240926	124200	47509103100	98500	98500	98500	98400	854
465	20240926	124100	47425024700	98500	98500	98500	98400	691
466	20240926	124000	47357005200	98500	98500	98500	98400	1064
467	20240926	123900	47252274700	98500	98400	98500	98400	659
468	20240926	123800	47187370500	98500	98400	98500	98400	933
469	20240926	123700	47095476300	98400	98500	98500	98400	712
470	20240926	123600	47025374400	98500	98500	98500	98400	411
471	20240926	123500	46984898300	98500	98500	98500	98400	558
472	20240926	123400	46929948900	98500	98500	98500	98400	657
473	20240926	123300	46865261100	98500	98500	98500	98400	672
474	20240926	123200	46799100800	98400	98500	98500	98400	1182
475	20240926	123100	46682701500	98400	98500	98500	98400	553
476	20240926	123000	46628243500	98500	98500	98500	98400	537
477	20240926	122900	46575369800	98500	98500	98500	98400	460
478	20240926	122800	46530080400	98500	98400	98500	98300	654
479	20240926	122700	46465722300	98400	98500	98500	98400	630
480	20240926	122600	46403700900	98500	98500	98500	98400	511
481	20240926	122500	46353375000	98500	98400	98500	98300	400
482	20240926	122400	46313986700	98400	98500	98500	98300	973
483	20240926	122300	46218236000	98400	98400	98500	98300	1563
484	20240926	122200	46064384700	98400	98400	98400	98300	537
485	20240926	122100	46011554600	98400	98300	98400	98300	664
486	20240926	122000	45946262100	98300	98400	98400	98300	721
487	20240926	121900	45875341100	98400	98300	98400	98200	574
488	20240926	121800	45818894100	98200	98300	98400	98200	594
489	20240926	121700	45760526000	98300	98300	98300	98200	760
490	20240926	121600	45685835200	98300	98300	98300	98200	457
491	20240926	121500	45640928300	98300	98300	98300	98200	569
492	20240926	121400	45585013700	98300	98300	98300	98200	618
493	20240926	121300	45524278800	98200	98300	98300	98200	328
494	20240926	121200	45492043000	98300	98200	98300	98100	472
495	20240926	121100	45445671800	98200	98100	98300	98100	999
496	20240926	121000	45347582300	98200	98200	98200	98100	432
497	20240926	120900	45305165800	98200	98400	98400	98100	1856
498	20240926	120800	45122821100	98400	98400	98400	98300	579
499	20240926	120700	45065865800	98400	98400	98400	98300	562
500	20240926	120600	45010589700	98400	98400	98400	98300	545
501	20240926	120500	44956969700	98400	98400	98400	98300	651
502	20240926	120400	44892937200	98300	98400	98400	98300	557
503	20240926	120300	44838142400	98400	98400	98400	98300	392
504	20240926	120200	44799578200	98400	98300	98400	98300	491
505	20240926	120100	44751266000	98400	98400	98400	98300	669
506	20240926	120000	44685456400	98400	98400	98400	98300	673
507	20240926	115900	44619257600	98400	98400	98400	98200	720
508	20240926	115800	44548448100	98400	98400	98400	97700	1336
509	20240926	115700	44417337200	98400	98100	98400	98100	684
510	20240926	115600	44350123500	98100	98300	98400	98100	606
511	20240926	115500	44290569100	98300	98300	98400	98200	1111
512	20240926	115400	44181326200	98300	98200	98400	98200	915
513	20240926	115300	44091364500	98300	98200	98300	98200	3401
514	20240926	115200	43757083000	98200	98300	98300	98200	666
515	20240926	115100	43691641500	98300	98100	98300	98100	693
516	20240926	115000	43623605000	98200	98100	98200	98100	577
517	20240926	114900	43566951800	98200	98000	98200	98000	834
518	20240926	114800	43485139600	98100	98000	98200	98000	924
519	20240926	114700	43394489600	98100	98000	98100	97900	621
520	20240926	114600	43333597200	98000	98000	98000	97900	445
521	20240926	114500	43289996500	97900	97900	98000	97900	493
522	20240926	114400	43241695000	98000	98000	98100	97900	847
523	20240926	114300	43158682100	98000	97900	98100	97800	797
524	20240926	114200	43080581200	97900	97900	98100	97800	983
525	20240926	114100	42984293700	97900	97900	97900	97700	819
526	20240926	114000	42904149200	97900	98100	98100	97600	3369
527	20240926	113900	42574116900	98100	98200	98200	98000	826
528	20240926	113800	42493079700	98200	98100	98200	98000	442
529	20240926	113700	42449700800	98000	98300	98400	98000	1132
530	20240926	113600	42338525300	98400	98400	98400	98300	607
531	20240926	113500	42278816900	98400	98300	98400	98200	1099
532	20240926	113400	42170786100	98300	98300	98300	98200	528
533	20240926	113300	42118893700	98300	98200	98300	98200	473
534	20240926	113200	42072404100	98300	98300	98300	98200	531
535	20240926	113100	42020216600	98300	98200	98300	98100	598
536	20240926	113000	41961482600	98200	98100	98300	98000	1319
537	20240926	112900	41832035700	98100	98100	98200	98000	723
538	20240926	112800	41761074300	98200	98300	98300	98000	1083
539	20240926	112700	41654776400	98300	98500	98500	98200	2351
540	20240926	112600	41423425800	98500	98400	98500	98400	841
541	20240926	112500	41340627100	98500	98400	98500	98400	630
542	20240926	112400	41278589800	98500	98500	98500	98400	1432
543	20240926	112300	41137558900	98500	98300	98500	98200	5187
544	20240926	112200	40627136200	98200	98400	98400	98200	1410
545	20240926	112100	40488488600	98300	98400	98400	98300	1512
546	20240926	112000	40339754900	98400	98300	98400	98300	1255
547	20240926	111900	40216295500	98400	98400	98400	98300	1258
548	20240926	111800	40092575300	98400	98300	98400	98200	2078
549	20240926	111700	39888242000	98300	98300	98300	98200	1312
550	20240926	111600	39759293000	98300	98300	98300	98200	1053
551	20240926	111500	39655826200	98300	98300	98300	98200	2425
552	20240926	111400	39417457700	98300	98200	98300	98200	725
553	20240926	111300	39346198200	98300	98100	98300	98100	1350
554	20240926	111200	39213636600	98200	98100	98200	98000	1294
555	20240926	111100	39086656000	98100	98000	98100	98000	1085
556	20240926	111000	38980228000	98000	98100	98100	98000	679
557	20240926	110900	38913650900	98000	98100	98200	98000	1261
558	20240926	110800	38789943600	98100	98100	98100	98000	775
559	20240926	110700	38713922300	98100	97800	98100	97800	547
560	20240926	110600	38660295200	98100	98000	98100	97900	2590
561	20240926	110500	38406538800	98000	98000	98000	97900	584
562	20240926	110400	38349313600	98000	97900	98000	97800	1140
563	20240926	110300	38237704200	97900	97800	97900	97800	551
564	20240926	110200	38183782400	97900	97900	98000	97800	384
565	20240926	110100	38146177400	98000	97900	98000	97800	875
566	20240926	110000	38060498600	97900	97800	97900	97700	604
567	20240926	105900	38001402400	97800	97700	98000	97700	1313
568	20240926	105800	37872893200	97800	97900	97900	97700	1057
569	20240926	105700	37769501100	97900	98100	98100	97800	2283
570	20240926	105600	37545875100	98100	98300	98400	98000	3441
571	20240926	105500	37207668000	98300	97900	98300	97800	21797
572	20240926	105400	35071806800	97900	97900	97900	97800	498
573	20240926	105300	35023062400	97900	97800	97900	97700	2044
574	20240926	105200	34823146600	97800	97700	97800	97600	1257
575	20240926	105100	34700344500	97700	97600	97700	97600	799
576	20240926	105000	34622298600	97600	97700	97700	97600	789
577	20240926	104900	34545247400	97700	97500	97700	97500	936
578	20240926	104800	34453885100	97500	97300	97600	97200	1058
579	20240926	104700	34350820400	97200	97300	97400	97200	886
580	20240926	104600	34264595400	97200	97200	97300	97200	924
581	20240926	104500	34174741800	97300	97500	97500	97300	870
582	20240926	104400	34090040400	97400	97600	97600	97400	1392
583	20240926	104300	33954274800	97600	97500	97600	97500	695
584	20240926	104200	33886457900	97600	97800	97800	97500	1285
585	20240926	104100	33760938100	97800	97700	97800	97700	1222
586	20240926	104000	33641502800	97700	97500	97700	97500	625
587	20240926	103900	33580464700	97600	97400	97600	97300	858
588	20240926	103800	33496861100	97400	97700	97700	97300	3267
589	20240926	103700	33178380700	97700	97800	97800	97600	994
590	20240926	103600	33081232800	97800	97900	97900	97700	1696
591	20240926	103500	32915418900	97900	98000	98000	97800	2543
592	20240926	103400	32666424700	98000	97800	98000	97700	7495
593	20240926	103300	31932726000	97800	97600	97800	97500	4893
594	20240926	103200	31454988400	97500	97400	97600	97400	4389
595	20240926	103100	31027007200	97500	97400	97500	97300	3843
596	20240926	103000	30652757700	97300	97400	97400	97300	1663
597	20240926	102900	30490844500	97400	97300	97400	97200	4664
598	20240926	102800	30036926000	97200	97300	97300	97200	724
599	20240926	102700	29966499900	97300	97100	97300	97000	3575
600	20240926	102600	29619223900	97000	97000	97100	96900	997
601	20240926	102500	29522495400	97000	97000	97000	96900	559
602	20240926	102400	29468281500	97000	97000	97100	96900	1009
603	20240926	102300	29370432000	97000	97000	97100	97000	389
604	20240926	102200	29332676800	97000	97100	97100	96900	1379
605	20240926	102100	29198881500	97000	97000	97100	96900	1416
606	20240926	102000	29061490300	97000	97000	97100	96900	525
607	20240926	101900	29010544300	97000	97000	97100	97000	916
608	20240926	101800	28921653500	97100	97100	97200	97000	779
609	20240926	101700	28845974700	97100	97100	97200	97100	823
610	20240926	101600	28766031800	97100	97200	97300	97000	1623
611	20240926	101500	28608386700	97300	97300	97300	97200	572
612	20240926	101400	28552750800	97200	97300	97400	97200	2213
613	20240926	101300	28337310300	97400	97400	97400	97300	1289
614	20240926	101200	28211837000	97300	97400	97400	97300	843
615	20240926	101100	28129750400	97300	97400	97500	97300	2631
616	20240926	101000	27873473700	97400	97200	97400	97200	1715
617	20240926	100900	27706539200	97300	97000	97300	97000	11848
618	20240926	100800	26555220900	97000	96900	97100	96900	7139
619	20240926	100700	25862653800	96900	96800	97000	96600	10223
620	20240926	100600	24872680000	96700	96800	96900	96700	1542
621	20240926	100500	24723414100	96800	96900	96900	96800	762
622	20240926	100400	24649604500	96900	96700	96900	96600	1877
623	20240926	100300	24468079600	96800	97000	97000	96600	13584
624	20240926	100200	23151868800	97000	96900	97000	96900	1494
625	20240926	100100	23007003000	97000	96900	97000	96900	2067
626	20240926	100000	22806654700	97000	97000	97000	96900	2263
627	20240926	095900	22587151300	97000	97000	97000	96900	1467
628	20240926	095800	22444875600	97000	97000	97000	96900	3188
629	20240926	095700	22135677000	97000	97000	97000	96900	3133
630	20240926	095600	21831827700	97000	96900	97000	96900	13369
631	20240926	095500	20535424800	96900	96800	96900	96600	12868
632	20240926	095400	19289526200	96700	96800	96800	96700	1831
633	20240926	095300	19112311300	96800	96800	96800	96600	1867
634	20240926	095200	18931743500	96700	96700	96800	96700	2000
635	20240926	095100	18738177800	96800	96700	96800	96500	3008
636	20240926	095000	18447229800	96700	96400	96700	96300	3993
637	20240926	094900	18062205700	96500	96800	96800	96400	1612
638	20240926	094800	17906418100	96800	96800	96900	96700	2529
639	20240926	094700	17661451000	96800	96800	96900	96700	4304
640	20240926	094600	17244994400	96800	96400	96800	96400	9103
641	20240926	094500	16365652000	96400	96100	96400	95900	17501
642	20240926	094400	14682636000	96100	96100	96100	96000	915
643	20240926	094300	14594722100	96000	96000	96100	96000	1134
644	20240926	094200	14485795500	96000	96000	96100	95900	980
645	20240926	094100	14391731900	95900	95900	96000	95900	588
646	20240926	094000	14335334500	95900	96100	96200	95900	1911
647	20240926	093900	14151886600	96100	96200	96200	96000	1739
648	20240926	093800	13984702900	96200	96000	96200	95900	14665
649	20240926	093700	12576854900	96000	95900	96000	95800	4148
650	20240926	093600	12178985400	95800	95900	95900	95800	432
651	20240926	093500	12137569000	95900	95900	96000	95800	3450
652	20240926	093400	11806700900	95900	95900	96000	95900	1809
653	20240926	093300	11633194300	95900	96000	96000	95800	5148
654	20240926	093200	11139369800	96000	95600	96000	95600	15851
655	20240926	093100	9621091600	95600	95300	95600	95300	9735
656	20240926	093000	8692062800	95200	95100	95300	95000	8407
657	20240926	092900	7892166300	95100	95100	95100	95000	842
658	20240926	092800	7812145100	95100	94800	95100	94800	5102
659	20240926	092700	7327610100	94800	94600	94900	94600	879
660	20240926	092600	7244311300	94700	94600	94800	94500	976
661	20240926	092500	7151904500	94700	94700	94800	94600	1517
662	20240926	092400	7008232100	94600	94700	94800	94600	1373
663	20240926	092300	6878209100	94800	94800	95000	94700	1361
664	20240926	092200	6749100200	94900	94900	95000	94800	4241
665	20240926	092100	6346578400	94900	95000	95100	94900	1272
666	20240926	092000	6225676700	95000	95100	95100	95000	1655
667	20240926	091900	6068312100	95000	95000	95200	94900	1414
668	20240926	091800	5933935800	95000	95100	95200	95000	2085
669	20240926	091700	5735635000	95000	95000	95100	94800	2957
670	20240926	091600	5454971200	95000	95000	95000	94800	593
671	20240926	091500	5398662000	95000	95100	95100	94700	4195
672	20240926	091400	4999980200	95100	95000	95100	94900	1453
673	20240926	091300	4861943800	94900	95100	95100	94900	778
674	20240926	091200	4788037100	95100	95100	95100	95000	927
675	20240926	091100	4699915700	95000	95000	95100	94900	2711
676	20240926	091000	4442384200	94900	94800	95000	94600	6433
677	20240926	090900	3831915100	94800	94700	94900	94500	1283
678	20240926	090800	3710303100	94700	95100	95100	94600	1456
679	20240926	090700	3572135500	95100	94800	95300	94800	11320
680	20240926	090600	2496983400	94800	94700	94900	94600	3034
681	20240926	090500	2209622400	94600	94200	94600	94200	7522
682	20240926	090400	1499014400	94200	94200	94400	94200	2987
683	20240926	090300	1217535200	94100	94000	94200	94000	1647
684	20240926	090200	1062588800	94000	94300	94300	93800	2897
685	20240926	090100	790185500	94200	94300	94600	93900	2975
686	20240926	090000	509274800	94200	93800	94300	93600	5426