KissMeData/282330/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205500	3285497400	119300	119300	119300	119300	1190
3	20240909	205400	3285497400	119300	119300	119300	119300	0
4	20240909	205300	3285497400	119300	119300	119300	119300	0
5	20240909	205200	3285497400	119300	119300	119300	119300	0
6	20240909	205100	3285497400	119300	119300	119300	119300	0
7	20240909	205000	3285497400	119300	119300	119300	119300	0
8	20240909	204900	3285497400	119300	119300	119300	119300	0
9	20240909	204800	3285497400	119300	119300	119300	119300	0
10	20240909	204700	3285497400	119300	119300	119300	119300	0
11	20240909	204600	3285497400	119300	119300	119300	119300	0
12	20240909	204500	3285497400	119300	119300	119300	119300	0
13	20240909	204400	3285497400	119300	119300	119300	119300	0
14	20240909	204300	3285497400	119300	119300	119300	119300	0
15	20240909	204200	3285497400	119300	119300	119300	119300	0
16	20240909	204100	3285497400	119300	119300	119300	119300	0
17	20240909	204000	3285497400	119300	119300	119300	119300	0
18	20240909	203900	3285497400	119300	119300	119300	119300	0
19	20240909	203800	3285497400	119300	119300	119300	119300	0
20	20240909	203700	3285497400	119300	119300	119300	119300	0
21	20240909	203600	3285497400	119300	119300	119300	119300	0
22	20240909	203500	3285497400	119300	119300	119300	119300	0
23	20240909	203400	3285497400	119300	119300	119300	119300	0
24	20240909	203300	3285497400	119300	119300	119300	119300	0
25	20240909	203200	3285497400	119300	119300	119300	119300	0
26	20240909	203100	3285497400	119300	119300	119300	119300	0
27	20240909	203000	3285497400	119300	119300	119300	119300	0
28	20240909	202900	3285497400	119300	119300	119300	119300	0
29	20240909	202800	3285497400	119300	119300	119300	119300	0
30	20240909	202700	3285497400	119300	119300	119300	119300	0
31	20240909	202600	3285497400	119300	119300	119300	119300	0
32	20240909	202500	3285497400	119300	119300	119300	119300	1190
33	20240909	202400	3285497400	119300	119300	119300	119300	0
34	20240909	202300	3285497400	119300	119300	119300	119300	0
35	20240909	202200	3285497400	119300	119300	119300	119300	0
36	20240909	202100	3285497400	119300	119300	119300	119300	0
37	20240909	202000	3285497400	119300	119300	119300	119300	0
38	20240909	201900	3285497400	119300	119300	119300	119300	0
39	20240909	201800	3285497400	119300	119300	119300	119300	0
40	20240909	201700	3285497400	119300	119300	119300	119300	0
41	20240909	201600	3285497400	119300	119300	119300	119300	0
42	20240909	201500	3285497400	119300	119300	119300	119300	0
43	20240909	201400	3285497400	119300	119300	119300	119300	0
44	20240909	201300	3285497400	119300	119300	119300	119300	0
45	20240909	201200	3285497400	119300	119300	119300	119300	0
46	20240909	201100	3285497400	119300	119300	119300	119300	0
47	20240909	201000	3285497400	119300	119300	119300	119300	0
48	20240909	200900	3285497400	119300	119300	119300	119300	0
49	20240909	200800	3285497400	119300	119300	119300	119300	0
50	20240909	200700	3285497400	119300	119300	119300	119300	0
51	20240909	200600	3285497400	119300	119300	119300	119300	0
52	20240909	200500	3285497400	119300	119300	119300	119300	0
53	20240909	200400	3285497400	119300	119300	119300	119300	0
54	20240909	200300	3285497400	119300	119300	119300	119300	0
55	20240909	200200	3285497400	119300	119300	119300	119300	0
56	20240909	200100	3285497400	119300	119300	119300	119300	0
57	20240909	200000	3285497400	119300	119300	119300	119300	0
58	20240909	195900	3285497400	119300	119300	119300	119300	0
59	20240909	195800	3285497400	119300	119300	119300	119300	0
60	20240909	195700	3285497400	119300	119300	119300	119300	0
61	20240909	195600	3285497400	119300	119300	119300	119300	0
62	20240909	195500	3285497400	119300	119300	119300	119300	1190
63	20240909	195400	3285497400	119300	119300	119300	119300	0
64	20240909	195300	3285497400	119300	119300	119300	119300	0
65	20240909	195200	3285497400	119300	119300	119300	119300	0
66	20240909	195100	3285497400	119300	119300	119300	119300	0
67	20240909	195000	3285497400	119300	119300	119300	119300	0
68	20240909	194900	3285497400	119300	119300	119300	119300	0
69	20240909	194800	3285497400	119300	119300	119300	119300	0
70	20240909	194700	3285497400	119300	119300	119300	119300	0
71	20240909	194600	3285497400	119300	119300	119300	119300	0
72	20240909	194500	3285497400	119300	119300	119300	119300	0
73	20240909	194400	3285497400	119300	119300	119300	119300	0
74	20240909	194300	3285497400	119300	119300	119300	119300	0
75	20240909	194200	3285497400	119300	119300	119300	119300	0
76	20240909	194100	3285497400	119300	119300	119300	119300	0
77	20240909	194000	3285497400	119300	119300	119300	119300	0
78	20240909	193900	3285497400	119300	119300	119300	119300	0
79	20240909	193800	3285497400	119300	119300	119300	119300	0
80	20240909	193700	3285497400	119300	119300	119300	119300	0
81	20240909	193600	3285497400	119300	119300	119300	119300	0
82	20240909	193500	3285497400	119300	119300	119300	119300	0
83	20240909	193400	3285497400	119300	119300	119300	119300	0
84	20240909	193300	3285497400	119300	119300	119300	119300	0
85	20240909	193200	3285497400	119300	119300	119300	119300	0
86	20240909	193100	3285497400	119300	119300	119300	119300	0
87	20240909	193000	3285497400	119300	119300	119300	119300	0
88	20240909	192900	3285497400	119300	119300	119300	119300	0
89	20240909	192800	3285497400	119300	119300	119300	119300	0
90	20240909	192700	3285497400	119300	119300	119300	119300	0
91	20240909	192600	3285497400	119300	119300	119300	119300	0
92	20240909	192500	3285497400	119300	119300	119300	119300	1190
93	20240909	192400	3285497400	119300	119300	119300	119300	0
94	20240909	192300	3285497400	119300	119300	119300	119300	0
95	20240909	192200	3285497400	119300	119300	119300	119300	0
96	20240909	192100	3285497400	119300	119300	119300	119300	0
97	20240909	192000	3285497400	119300	119300	119300	119300	0
98	20240909	191900	3285497400	119300	119300	119300	119300	0
99	20240909	191800	3285497400	119300	119300	119300	119300	0
100	20240909	191700	3285497400	119300	119300	119300	119300	0
101	20240909	191600	3285497400	119300	119300	119300	119300	0
102	20240909	191500	3285497400	119300	119300	119300	119300	0
103	20240909	191400	3285497400	119300	119300	119300	119300	0
104	20240909	191300	3285497400	119300	119300	119300	119300	0
105	20240909	191200	3285497400	119300	119300	119300	119300	0
106	20240909	191100	3285497400	119300	119300	119300	119300	0
107	20240909	191000	3285497400	119300	119300	119300	119300	0
108	20240909	190900	3285497400	119300	119300	119300	119300	0
109	20240909	190800	3285497400	119300	119300	119300	119300	0
110	20240909	190700	3285497400	119300	119300	119300	119300	0
111	20240909	190600	3285497400	119300	119300	119300	119300	0
112	20240909	190500	3285497400	119300	119300	119300	119300	0
113	20240909	190400	3285497400	119300	119300	119300	119300	0
114	20240909	190300	3285497400	119300	119300	119300	119300	0
115	20240909	190200	3285497400	119300	119300	119300	119300	0
116	20240909	190100	3285497400	119300	119300	119300	119300	0
117	20240909	190000	3285497400	119300	119300	119300	119300	0
118	20240909	185900	3285497400	119300	119300	119300	119300	0
119	20240909	185800	3285497400	119300	119300	119300	119300	0
120	20240909	185700	3285497400	119300	119300	119300	119300	0
121	20240909	185600	3285497400	119300	119300	119300	119300	0
122	20240909	185500	3285497400	119300	119300	119300	119300	1190
123	20240909	185400	3285497400	119300	119300	119300	119300	0
124	20240909	185300	3285497400	119300	119300	119300	119300	0
125	20240909	185200	3285497400	119300	119300	119300	119300	0
126	20240909	185100	3285497400	119300	119300	119300	119300	0
127	20240909	185000	3285497400	119300	119300	119300	119300	0
128	20240909	184900	3285497400	119300	119300	119300	119300	0
129	20240909	184800	3285497400	119300	119300	119300	119300	0
130	20240909	184700	3285497400	119300	119300	119300	119300	0
131	20240909	184600	3285497400	119300	119300	119300	119300	0
132	20240909	184500	3285497400	119300	119300	119300	119300	0
133	20240909	184400	3285497400	119300	119300	119300	119300	0
134	20240909	184300	3285497400	119300	119300	119300	119300	0
135	20240909	184200	3285497400	119300	119300	119300	119300	0
136	20240909	184100	3285497400	119300	119300	119300	119300	0
137	20240909	184000	3285497400	119300	119300	119300	119300	0
138	20240909	183900	3285497400	119300	119300	119300	119300	0
139	20240909	183800	3285497400	119300	119300	119300	119300	0
140	20240909	183700	3285497400	119300	119300	119300	119300	0
141	20240909	183600	3285497400	119300	119300	119300	119300	0
142	20240909	183500	3285497400	119300	119300	119300	119300	0
143	20240909	183400	3285497400	119300	119300	119300	119300	0
144	20240909	183300	3285497400	119300	119300	119300	119300	0
145	20240909	183200	3285497400	119300	119300	119300	119300	0
146	20240909	183100	3285497400	119300	119300	119300	119300	0
147	20240909	183000	3285497400	119300	119300	119300	119300	0
148	20240909	182900	3285497400	119300	119300	119300	119300	0
149	20240909	182800	3285497400	119300	119300	119300	119300	0
150	20240909	182700	3285497400	119300	119300	119300	119300	0
151	20240909	182600	3285497400	119300	119300	119300	119300	0
152	20240909	182500	3285497400	119300	119300	119300	119300	1190
153	20240909	182400	3285497400	119300	119300	119300	119300	0
154	20240909	182300	3285497400	119300	119300	119300	119300	0
155	20240909	182200	3285497400	119300	119300	119300	119300	0
156	20240909	182100	3285497400	119300	119300	119300	119300	0
157	20240909	182000	3285497400	119300	119300	119300	119300	0
158	20240909	181900	3285497400	119300	119300	119300	119300	0
159	20240909	181800	3285497400	119300	119300	119300	119300	0
160	20240909	181700	3285497400	119300	119300	119300	119300	0
161	20240909	181600	3285497400	119300	119300	119300	119300	0
162	20240909	181500	3285497400	119300	119300	119300	119300	0
163	20240909	181400	3285497400	119300	119300	119300	119300	0
164	20240909	181300	3285497400	119300	119300	119300	119300	0
165	20240909	181200	3285497400	119300	119300	119300	119300	0
166	20240909	181100	3285497400	119300	119300	119300	119300	0
167	20240909	181000	3285497400	119300	119300	119300	119300	0
168	20240909	180900	3285497400	119300	119300	119300	119300	0
169	20240909	180800	3285497400	119300	119300	119300	119300	0
170	20240909	180700	3285497400	119300	119300	119300	119300	0
171	20240909	180600	3285497400	119300	119300	119300	119300	0
172	20240909	180500	3285497400	119300	119300	119300	119300	0
173	20240909	180400	3285497400	119300	119300	119300	119300	0
174	20240909	180300	3285497400	119300	119300	119300	119300	0
175	20240909	180200	3285497400	119300	119300	119300	119300	0
176	20240909	180100	3285497400	119300	119300	119300	119300	0
177	20240909	180000	3285497400	119300	119300	119300	119300	0
178	20240909	175900	3285497400	119300	119300	119300	119300	0
179	20240909	175800	3285497400	119300	119300	119300	119300	0
180	20240909	175700	3285497400	119300	119300	119300	119300	0
181	20240909	175600	3285497400	119300	119300	119300	119300	0
182	20240909	175500	3285497400	119300	119300	119300	119300	1190
183	20240909	175400	3285497400	119300	119300	119300	119300	0
184	20240909	175300	3285497400	119300	119300	119300	119300	0
185	20240909	175200	3285497400	119300	119300	119300	119300	0
186	20240909	175100	3285497400	119300	119300	119300	119300	0
187	20240909	175000	3285497400	119300	119300	119300	119300	0
188	20240909	174900	3285497400	119300	119300	119300	119300	0
189	20240909	174800	3285497400	119300	119300	119300	119300	0
190	20240909	174700	3285497400	119300	119300	119300	119300	0
191	20240909	174600	3285497400	119300	119300	119300	119300	0
192	20240909	174500	3285497400	119300	119300	119300	119300	0
193	20240909	174400	3285497400	119300	119300	119300	119300	0
194	20240909	174300	3285497400	119300	119300	119300	119300	0
195	20240909	174200	3285497400	119300	119300	119300	119300	0
196	20240909	174100	3285497400	119300	119300	119300	119300	0
197	20240909	174000	3285497400	119300	119300	119300	119300	0
198	20240909	173900	3285497400	119300	119300	119300	119300	0
199	20240909	173800	3285497400	119300	119300	119300	119300	0
200	20240909	173700	3285497400	119300	119300	119300	119300	0
201	20240909	173600	3285497400	119300	119300	119300	119300	0
202	20240909	173500	3285497400	119300	119300	119300	119300	0
203	20240909	173400	3285497400	119300	119300	119300	119300	0
204	20240909	173300	3285497400	119300	119300	119300	119300	0
205	20240909	173200	3285497400	119300	119300	119300	119300	0
206	20240909	173100	3285497400	119300	119300	119300	119300	0
207	20240909	173000	3285497400	119300	119300	119300	119300	0
208	20240909	172900	3285497400	119300	119300	119300	119300	0
209	20240909	172800	3285497400	119300	119300	119300	119300	0
210	20240909	172700	3285497400	119300	119300	119300	119300	0
211	20240909	172600	3285497400	119300	119300	119300	119300	0
212	20240909	172500	3285497400	119300	119300	119300	119300	1190
213	20240909	172400	3285497400	119300	119300	119300	119300	0
214	20240909	172300	3285497400	119300	119300	119300	119300	0
215	20240909	172200	3285497400	119300	119300	119300	119300	0
216	20240909	172100	3285497400	119300	119300	119300	119300	0
217	20240909	172000	3285497400	119300	119300	119300	119300	0
218	20240909	171900	3285497400	119300	119300	119300	119300	0
219	20240909	171800	3285497400	119300	119300	119300	119300	0
220	20240909	171700	3285497400	119300	119300	119300	119300	0
221	20240909	171600	3285497400	119300	119300	119300	119300	0
222	20240909	171500	3285497400	119300	119300	119300	119300	0
223	20240909	171400	3285497400	119300	119300	119300	119300	0
224	20240909	171300	3285497400	119300	119300	119300	119300	0
225	20240909	171200	3285497400	119300	119300	119300	119300	0
226	20240909	171100	3285497400	119300	119300	119300	119300	0
227	20240909	171000	3285497400	119300	119300	119300	119300	0
228	20240909	170900	3285497400	119300	119300	119300	119300	0
229	20240909	170800	3285497400	119300	119300	119300	119300	0
230	20240909	170700	3285497400	119300	119300	119300	119300	0
231	20240909	170600	3285497400	119300	119300	119300	119300	0
232	20240909	170500	3285497400	119300	119300	119300	119300	0
233	20240909	170400	3285497400	119300	119300	119300	119300	0
234	20240909	170300	3285497400	119300	119300	119300	119300	0
235	20240909	170200	3285497400	119300	119300	119300	119300	0
236	20240909	170100	3285497400	119300	119300	119300	119300	0
237	20240909	170000	3285497400	119300	119300	119300	119300	0
238	20240909	165900	3285497400	119300	119300	119300	119300	0
239	20240909	165800	3285497400	119300	119300	119300	119300	0
240	20240909	165700	3285497400	119300	119300	119300	119300	0
241	20240909	165600	3285497400	119300	119300	119300	119300	0
242	20240909	165500	3285497400	119300	119300	119300	119300	1190
243	20240909	165400	3285497400	119300	119300	119300	119300	0
244	20240909	165300	3285497400	119300	119300	119300	119300	0
245	20240909	165200	3285497400	119300	119300	119300	119300	0
246	20240909	165100	3285497400	119300	119300	119300	119300	0
247	20240909	165000	3285497400	119300	119300	119300	119300	0
248	20240909	164900	3285497400	119300	119300	119300	119300	0
249	20240909	164800	3285497400	119300	119300	119300	119300	0
250	20240909	164700	3285497400	119300	119300	119300	119300	0
251	20240909	164600	3285497400	119300	119300	119300	119300	0
252	20240909	164500	3285497400	119300	119300	119300	119300	0
253	20240909	164400	3285497400	119300	119300	119300	119300	0
254	20240909	164300	3285497400	119300	119300	119300	119300	0
255	20240909	164200	3285497400	119300	119300	119300	119300	0
256	20240909	164100	3285497400	119300	119300	119300	119300	0
257	20240909	164000	3285497400	119300	119300	119300	119300	0
258	20240909	163900	3285497400	119300	119300	119300	119300	0
259	20240909	163800	3285497400	119300	119300	119300	119300	0
260	20240909	163700	3285497400	119300	119300	119300	119300	0
261	20240909	163600	3285497400	119300	119300	119300	119300	0
262	20240909	163500	3285497400	119300	119300	119300	119300	0
263	20240909	163400	3285497400	119300	119300	119300	119300	0
264	20240909	163300	3285497400	119300	119300	119300	119300	0
265	20240909	163200	3285497400	119300	119300	119300	119300	0
266	20240909	163100	3285497400	119300	119300	119300	119300	0
267	20240909	163000	3285497400	119300	119300	119300	119300	0
268	20240909	162900	3285497400	119300	119300	119300	119300	0
269	20240909	162800	3285497400	119300	119300	119300	119300	0
270	20240909	162700	3285497400	119300	119300	119300	119300	0
271	20240909	162600	3285497400	119300	119300	119300	119300	0
272	20240909	162500	3285497400	119300	119300	119300	119300	1190
273	20240909	162400	3285497400	119300	119300	119300	119300	0
274	20240909	162300	3285497400	119300	119300	119300	119300	0
275	20240909	162200	3285497400	119300	119300	119300	119300	0
276	20240909	162100	3285497400	119300	119300	119300	119300	0
277	20240909	162000	3285497400	119300	119300	119300	119300	0
278	20240909	161900	3285497400	119300	119300	119300	119300	0
279	20240909	161800	3285497400	119300	119300	119300	119300	0
280	20240909	161700	3285497400	119300	119300	119300	119300	0
281	20240909	161600	3285497400	119300	119300	119300	119300	0
282	20240909	161500	3285497400	119300	119300	119300	119300	0
283	20240909	161400	3285497400	119300	119300	119300	119300	0
284	20240909	161300	3285497400	119300	119300	119300	119300	0
285	20240909	161200	3285497400	119300	119300	119300	119300	0
286	20240909	161100	3285497400	119300	119300	119300	119300	0
287	20240909	161000	3285497400	119300	119300	119300	119300	0
288	20240909	160900	3285497400	119300	119300	119300	119300	0
289	20240909	160800	3285497400	119300	119300	119300	119300	0
290	20240909	160700	3285497400	119300	119300	119300	119300	0
291	20240909	160600	3285497400	119300	119300	119300	119300	0
292	20240909	160500	3285497400	119300	119300	119300	119300	0
293	20240909	160400	3285497400	119300	119300	119300	119300	0
294	20240909	160300	3285497400	119300	119300	119300	119300	0
295	20240909	160200	3285497400	119300	119300	119300	119300	0
296	20240909	160100	3285497400	119300	119300	119300	119300	0
297	20240909	160000	3285497400	119300	119300	119300	119300	0
298	20240909	155900	3285497400	119300	119300	119300	119300	0
299	20240909	155800	3285497400	119300	119300	119300	119300	0
300	20240909	155700	3285497400	119300	119300	119300	119300	0
301	20240909	155600	3285497400	119300	119300	119300	119300	0
302	20240909	155500	3285497400	119300	119300	119300	119300	1190
303	20240909	155400	3285497400	119300	119300	119300	119300	0
304	20240909	155300	3285497400	119300	119300	119300	119300	0
305	20240909	155200	3285497400	119300	119300	119300	119300	0
306	20240909	155100	3285497400	119300	119300	119300	119300	0
307	20240909	155000	3285497400	119300	119300	119300	119300	0
308	20240909	154900	3285497400	119300	119300	119300	119300	0
309	20240909	154800	3285497400	119300	119300	119300	119300	0
310	20240909	154700	3285497400	119300	119300	119300	119300	0
311	20240909	154600	3285497400	119300	119300	119300	119300	0
312	20240909	154500	3285497400	119300	119300	119300	119300	0
313	20240909	154400	3285497400	119300	119300	119300	119300	0
314	20240909	154300	3285497400	119300	119300	119300	119300	0
315	20240909	154200	3285497400	119300	119300	119300	119300	0
316	20240909	154100	3285497400	119300	119300	119300	119300	0
317	20240909	154000	3285497400	119300	119300	119300	119300	0
318	20240909	153900	3285497400	119300	119300	119300	119300	0
319	20240909	153800	3285497400	119300	119300	119300	119300	0
320	20240909	153700	3285497400	119300	119300	119300	119300	0
321	20240909	153600	3285497400	119300	119300	119300	119300	0
322	20240909	153500	3285497400	119300	119300	119300	119300	0
323	20240909	153400	3285497400	119300	119300	119300	119300	0
324	20240909	153300	3285497400	119300	119300	119300	119300	0
325	20240909	153200	3285497400	119300	119300	119300	119300	0
326	20240909	153100	3285497400	119300	119300	119300	119300	0
327	20240909	153000	3285497400	119300	119300	119300	119300	1190
328	20240909	152900	3143530400	119000	119000	119000	119000	0
329	20240909	152800	3143530400	119000	119000	119000	119000	0
330	20240909	152700	3143530400	119000	119000	119000	119000	0
331	20240909	152600	3143530400	119000	119000	119000	119000	0
332	20240909	152500	3143530400	119000	119000	119000	119000	0
333	20240909	152400	3143530400	119000	119000	119000	119000	0
334	20240909	152300	3143530400	119000	119000	119000	119000	0
335	20240909	152200	3143530400	119000	119000	119000	119000	0
336	20240909	152100	3143530400	119000	119000	119000	119000	0
337	20240909	152000	3143530400	119000	119000	119000	119000	0
338	20240909	151900	3143530400	119000	118900	119100	118900	108
339	20240909	151800	3130680600	119000	118900	119000	118800	189
340	20240909	151700	3108205000	118900	119000	119000	118900	36
341	20240909	151600	3103921900	119000	119000	119000	118900	13
342	20240909	151500	3102375000	119000	118900	119000	118900	82
343	20240909	151400	3092617700	118900	118900	118900	118800	56
344	20240909	151300	3085959400	118900	119000	119000	118900	116
345	20240909	151200	3072166700	119000	119000	119000	119000	11
346	20240909	151100	3070857700	119000	119000	119000	118900	261
347	20240909	151000	3039814100	119000	118900	119000	118900	22
348	20240909	150900	3037198000	118900	118900	119000	118900	11
349	20240909	150800	3035889600	118900	118900	118900	118900	10
350	20240909	150700	3034700600	118900	118700	119000	118700	73
351	20240909	150600	3026026300	118700	118800	118900	118700	7
352	20240909	150500	3025194700	118700	118900	118900	118700	41
353	20240909	150400	3020324600	118900	118900	118900	118700	129
354	20240909	150300	3004986700	118900	118600	118900	118600	90
355	20240909	150200	2994299100	118600	118700	118700	118600	269
356	20240909	150100	2962371000	118700	118800	118800	118700	93
357	20240909	150000	2951322800	118900	118800	118900	118800	43
358	20240909	145900	2946214000	118900	119000	119000	118700	136
359	20240909	145800	2930043700	118900	119000	119000	118900	52
360	20240909	145700	2923855900	118900	118900	118900	118900	28
361	20240909	145600	2920526700	118900	118800	119000	118800	312
362	20240909	145500	2883420300	118700	118800	118800	118700	92
363	20240909	145400	2872492800	118700	118400	118700	118400	418
364	20240909	145300	2822947400	118400	118400	118500	118400	79
365	20240909	145200	2813592800	118400	118600	118600	118400	132
366	20240909	145100	2797946100	118500	118600	118600	118400	19
367	20240909	145000	2795694000	118600	118600	118700	118600	103
368	20240909	144900	2783478100	118600	118500	118600	118500	29
369	20240909	144800	2780040300	118500	118500	118600	118400	173
370	20240909	144700	2759534100	118500	118600	118600	118500	28
371	20240909	144600	2756214600	118500	118500	118600	118500	27
372	20240909	144500	2753014800	118500	118500	118600	118500	22
373	20240909	144400	2750407600	118500	118600	118800	118400	119
374	20240909	144300	2736295900	118800	118600	118800	118600	70
375	20240909	144200	2727989200	118600	118600	118700	118600	19
376	20240909	144100	2725735400	118600	118500	118600	118500	33
377	20240909	144000	2721824500	118400	118300	118400	118300	168
378	20240909	143900	2701940400	118300	118200	118300	118200	13
379	20240909	143800	2700402600	118200	118200	118300	118200	21
380	20240909	143700	2697920000	118300	118100	118300	118000	111
381	20240909	143600	2684803000	118000	118100	118100	117900	101
382	20240909	143500	2672877600	118100	118100	118200	118100	18
383	20240909	143400	2670751600	118100	118200	118200	118100	28
384	20240909	143300	2667443700	118000	118300	118300	118000	151
385	20240909	143200	2649592700	118300	118200	118300	118200	37
386	20240909	143100	2645219000	118200	118200	118200	118200	30
387	20240909	143000	2641673000	118200	118200	118200	118200	17
388	20240909	142900	2639663600	118300	118300	118300	118200	170
389	20240909	142800	2619554100	118400	118400	118400	118400	89
390	20240909	142700	2609016500	118400	118400	118400	118400	11
391	20240909	142600	2607714100	118400	118300	118600	118300	72
392	20240909	142500	2599189700	118300	118300	118400	118300	33
393	20240909	142400	2595285100	118400	118300	118400	118300	24
394	20240909	142300	2592444800	118300	118300	118300	118300	7
395	20240909	142200	2591616700	118300	118400	118400	118300	70
396	20240909	142100	2583330100	118400	118300	118400	118300	107
397	20240909	142000	2570671200	118400	118200	118400	118200	118
398	20240909	141900	2556707900	118200	118200	118200	118200	9
399	20240909	141800	2555644100	118200	118300	118300	118200	64
400	20240909	141700	2548073900	118200	118200	118300	118200	14
401	20240909	141600	2546418900	118300	118200	118300	118200	29
402	20240909	141500	2542990000	118200	118200	118200	118200	16
403	20240909	141400	2541098800	118300	118200	118300	118200	168
404	20240909	141300	2521235600	118200	118200	118300	118200	18
405	20240909	141200	2519107800	118200	118200	118200	118200	5
406	20240909	141100	2518516800	118200	118200	118300	118200	66
407	20240909	141000	2510710500	118200	118200	118300	118200	17
408	20240909	140900	2508700800	118200	118300	118300	118200	12
409	20240909	140800	2507282200	118200	118200	118200	118200	18
410	20240909	140700	2505154600	118200	118300	118400	118200	126
411	20240909	140600	2490243800	118400	118400	118400	118300	115
412	20240909	140500	2476638700	118300	118300	118300	118300	14
413	20240909	140400	2474982500	118400	118300	118400	118300	19
414	20240909	140300	2472734600	118300	118200	118300	118200	55
415	20240909	140200	2466229200	118200	118200	118200	118200	14
416	20240909	140100	2464574400	117900	118100	118200	117900	27
417	20240909	140000	2461387200	118300	118400	118400	117800	76
418	20240909	135900	2452393600	118300	118300	118400	117800	221
419	20240909	135800	2426267600	118300	118500	118700	118300	85
420	20240909	135700	2416192200	118400	118300	118500	118300	157
421	20240909	135600	2397603300	118300	118600	118700	118200	223
422	20240909	135500	2371167500	118700	118600	118700	118600	8
423	20240909	135400	2370218200	118600	118600	118700	118600	49
424	20240909	135300	2364406600	118600	118700	118700	118600	12
425	20240909	135200	2362983300	118600	118600	118700	118600	72
426	20240909	135100	2354438200	118700	118600	118700	118600	44
427	20240909	135000	2349219700	118600	118600	118600	118500	86
428	20240909	134900	2339020900	118500	118500	118500	118500	16
429	20240909	134800	2337124900	118500	118300	118500	118200	200
430	20240909	134700	2313455200	118200	118500	118500	118200	52
431	20240909	134600	2307301300	118400	118400	118500	118400	87
432	20240909	134500	2297000200	118500	118500	118500	118400	107
433	20240909	134400	2284323500	118400	118400	118500	118400	42
434	20240909	134300	2279350200	118500	118400	118500	118400	33
435	20240909	134200	2275442900	118400	118400	118400	118400	18
436	20240909	134100	2273311700	118400	118400	118400	118300	78
437	20240909	134000	2264076600	118400	118400	118400	118400	56
438	20240909	133900	2257446200	118400	118500	118500	118400	40
439	20240909	133800	2252709200	118400	118400	118400	118400	49
440	20240909	133700	2246907600	118400	118300	118400	118300	72
441	20240909	133600	2238383500	118300	118300	118300	118200	34
442	20240909	133500	2234361700	118300	118200	118300	118200	121
443	20240909	133400	2220052500	118300	118600	118600	118300	61
444	20240909	133300	2212828200	118600	118300	118600	118300	80
445	20240909	133200	2203349900	118300	118200	118300	118200	40
446	20240909	133100	2198621600	118200	118300	118300	118200	43
447	20240909	133000	2193535600	118200	117900	118200	117900	247
448	20240909	132900	2164362000	117900	118100	118200	117900	130
449	20240909	132800	2149015000	118100	118200	118200	118100	18
450	20240909	132700	2146888100	118300	118300	118400	118300	36
451	20240909	132600	2142629100	118300	118300	118400	118200	78
452	20240909	132500	2133396300	118300	118300	118300	118300	23
453	20240909	132400	2130675400	118300	118300	118300	118300	82
454	20240909	132300	2120974800	118300	118400	118400	118300	17
455	20240909	132200	2118963500	118400	118300	118400	118300	49
456	20240909	132100	2113166300	118300	118300	118300	118300	21
457	20240909	132000	2110682000	118300	118300	118300	118300	59
458	20240909	131900	2103702300	118300	118400	118400	118300	27
459	20240909	131800	2100507600	118300	118200	118300	118200	64
460	20240909	131700	2092937700	118200	118300	118300	118200	17
461	20240909	131600	2090928200	118300	118600	118600	118300	205
462	20240909	131500	2066650400	118300	118300	118600	118200	81
463	20240909	131400	2057055700	118500	118400	118500	118300	33
464	20240909	131300	2053148400	118200	118200	118500	118200	89
465	20240909	131200	2042603900	118400	118400	118500	118400	71
466	20240909	131100	2034197400	118500	118400	118500	118400	64
467	20240909	131000	2026614400	118400	118300	118400	118200	368
468	20240909	130900	1983073300	118200	118200	118200	118200	121
469	20240909	130800	1968771100	118300	118300	118300	118300	5
470	20240909	130700	1968179600	118300	118300	118300	118300	52
471	20240909	130600	1962028000	118300	118300	118300	118300	3
472	20240909	130500	1961673100	118200	118200	118200	118200	40
473	20240909	130400	1956945100	118200	118300	118300	118200	51
474	20240909	130300	1950916500	118200	118200	118200	118200	22
475	20240909	130200	1948316100	118200	118300	118300	118200	98
476	20240909	130100	1936732300	118300	118300	118300	118300	4
477	20240909	130000	1936259100	118300	117900	118300	117900	55
478	20240909	125900	1929753100	118300	118100	118300	117900	54
479	20240909	125800	1923376500	117900	118300	118300	117900	39
480	20240909	125700	1918771400	118300	118100	118300	118100	7
481	20240909	125600	1917944300	118300	118300	118300	118100	67
482	20240909	125500	1910020600	118100	118200	118200	118100	95
483	20240909	125400	1898792100	118300	118300	118300	118300	1
484	20240909	125300	1898673800	118300	118300	118300	118300	5
485	20240909	125200	1898082300	118300	118200	118300	118200	87
486	20240909	125100	1887793700	118300	118300	118300	118300	0
487	20240909	125000	1887793700	118300	118200	118300	118200	34
488	20240909	124900	1883774800	118100	118100	118300	117900	137
489	20240909	124800	1867587000	118100	118200	118200	118100	27
490	20240909	124700	1864397100	118200	118300	118300	118200	120
491	20240909	124600	1850212800	118300	118300	118300	118300	2
492	20240909	124500	1849976200	118300	118200	118300	118200	107
493	20240909	124400	1837328500	118100	118200	118200	118100	2
494	20240909	124300	1837092200	118100	118200	118200	118100	33
495	20240909	124200	1833192100	118300	118400	118400	118300	10
496	20240909	124100	1832008700	118200	118300	118300	118200	152
497	20240909	124000	1814036600	118200	118300	118300	118200	6
498	20240909	123900	1813327300	118300	118300	118300	118300	11
499	20240909	123800	1812026000	118300	118300	118300	118300	3
500	20240909	123700	1811671100	118300	118300	118300	118200	83
501	20240909	123600	1801855200	118200	118300	118300	118200	6
502	20240909	123500	1801145500	118300	118300	118300	118300	1
503	20240909	123400	1801027200	118300	118300	118300	118300	54
504	20240909	123300	1794639000	118200	118200	118200	118200	0
505	20240909	123200	1794639000	118200	118200	118300	118200	89
506	20240909	123100	1784119000	118200	118200	118200	118200	59
507	20240909	123000	1777145200	118200	118200	118200	118200	122
508	20240909	122900	1762724800	118300	118200	118300	118200	13
509	20240909	122800	1761187900	118200	118200	118200	118200	13
510	20240909	122700	1759651300	118200	118200	118200	118200	29
511	20240909	122600	1756223500	118200	118200	118200	118200	51
512	20240909	122500	1750195300	118200	118200	118200	118200	2
513	20240909	122400	1749958900	118200	118200	118200	118200	2
514	20240909	122300	1749722500	118200	118200	118200	118200	4
515	20240909	122200	1749249700	118200	118200	118200	118100	58
516	20240909	122100	1742394200	118100	118100	118100	118100	39
517	20240909	122000	1737788300	118200	118300	118300	118200	120
518	20240909	121900	1723603800	118200	118300	118300	118200	58
519	20240909	121800	1716742900	118300	118300	118300	118300	0
520	20240909	121700	1716742900	118300	118300	118300	118300	0
521	20240909	121600	1716742900	118300	118300	118300	118300	6
522	20240909	121500	1716033100	118200	118200	118200	118200	90
523	20240909	121400	1705395100	118200	118200	118200	118200	10
524	20240909	121300	1704213100	118300	118300	118300	118300	0
525	20240909	121200	1704213100	118300	118300	118300	118100	7
526	20240909	121100	1703385200	118300	118100	118300	118100	75
527	20240909	121000	1694520100	118000	118000	118000	118000	10
528	20240909	120900	1693340100	118000	118200	118200	118000	103
529	20240909	120800	1681185500	118200	118200	118200	118200	12
530	20240909	120700	1679767100	118100	118200	118200	118000	207
531	20240909	120600	1655312400	118300	118300	118300	118300	2
532	20240909	120500	1655075800	118300	118300	118300	118300	7
533	20240909	120400	1654247700	118300	118300	118300	118300	52
534	20240909	120300	1648096100	118200	118300	118300	118200	7
535	20240909	120200	1647268500	118200	118200	118200	118200	0
536	20240909	120100	1647268500	118200	118300	118300	118200	14
537	20240909	120000	1645613300	118200	118400	118400	118200	188
538	20240909	115900	1623367100	118600	118600	118600	118600	8
539	20240909	115800	1622418300	118300	118600	118600	118300	9
540	20240909	115700	1621352400	118500	118600	118600	118500	74
541	20240909	115600	1612583300	118600	118600	118600	118600	54
542	20240909	115500	1606178900	118600	118300	118600	118300	4
543	20240909	115400	1605705100	118600	118600	118600	118600	10
544	20240909	115300	1604519100	118500	118600	118600	118500	33
545	20240909	115200	1600607900	118600	118600	118600	118600	52
546	20240909	115100	1594440700	118500	118500	118500	118500	54
547	20240909	115000	1588041700	118500	118500	118500	118500	7
548	20240909	114900	1587212200	118500	118500	118500	118500	146
549	20240909	114800	1569911200	118500	118700	118700	118500	58
550	20240909	114700	1563032600	118700	118700	118700	118700	3
551	20240909	114600	1562676500	118700	118700	118700	118700	9
552	20240909	114500	1561608200	118700	118600	118700	118500	92
553	20240909	114400	1550692400	118700	118600	118700	118600	129
554	20240909	114300	1535392600	118500	118400	118600	118300	409
555	20240909	114200	1486949900	118600	118700	118700	118600	5
556	20240909	114100	1486356600	118400	118300	118500	118300	322
557	20240909	114000	1448225300	118200	118400	118400	118200	129
558	20240909	113900	1432974700	118500	118500	118500	118500	8
559	20240909	113800	1432026700	118500	118200	118500	118200	35
560	20240909	113700	1427885800	118200	118200	118200	118200	4
561	20240909	113600	1427413000	118500	118500	118500	118500	3
562	20240909	113500	1427057500	118500	118400	118500	118400	17
563	20240909	113400	1425043900	118400	118400	118500	118400	73
564	20240909	113300	1416395000	118400	118400	118400	118400	90
565	20240909	113200	1405739000	118500	118500	118500	118500	3
566	20240909	113100	1405383500	118500	118500	118500	118500	6
567	20240909	113000	1404672500	118500	118500	118600	118400	205
568	20240909	112900	1380375800	118500	118600	118600	118500	64
569	20240909	112800	1372791400	118600	118500	118600	118500	98
570	20240909	112700	1361177300	118400	118400	118400	118400	1
571	20240909	112600	1361058900	118500	118500	118500	118500	63
572	20240909	112500	1353593400	118500	118500	118500	118500	6
573	20240909	112400	1352882400	118500	118400	118500	118400	23
574	20240909	112300	1350158900	118400	118500	118500	118400	61
575	20240909	112200	1342931200	118400	118600	118700	118400	158
576	20240909	112100	1324195200	118600	118500	118600	118500	21
577	20240909	112000	1321705400	118500	118500	118500	118500	28
578	20240909	111900	1318387400	118500	118400	118500	118400	120
579	20240909	111800	1304174500	118500	118500	118500	118500	3
580	20240909	111700	1303819000	118500	118200	118500	118200	111
581	20240909	111600	1290683600	118200	118200	118200	118100	123
582	20240909	111500	1276145400	118200	118200	118200	118100	89
583	20240909	111400	1265626700	118300	118200	118300	118000	89
584	20240909	111300	1255106900	118200	118300	118300	118200	42
585	20240909	111200	1250138900	118200	118400	118400	118200	100
586	20240909	111100	1238309300	118400	118100	118400	118100	400
587	20240909	111000	1191030900	118000	118100	118100	118000	8
588	20240909	110900	1190086600	118000	118100	118100	118000	107
589	20240909	110800	1177460300	118000	118100	118100	118000	56
590	20240909	110700	1170847200	118000	118100	118100	118000	20
591	20240909	110600	1168487100	118000	118100	118100	118000	54
592	20240909	110500	1162114300	118100	118100	118100	118100	2
593	20240909	110400	1161878100	118000	118000	118000	118000	46
594	20240909	110300	1156450100	118000	118000	118000	118000	163
595	20240909	110200	1137216100	118000	117900	118000	117900	101
596	20240909	110100	1125304900	117900	117900	117900	117900	4
597	20240909	110000	1124833300	117900	117900	117900	117800	112
598	20240909	105900	1111633400	117900	117800	117900	117700	153
599	20240909	105800	1093615400	117700	117500	117700	117500	113
600	20240909	105700	1080317400	117700	117700	117700	117700	84
601	20240909	105600	1070430600	117800	117800	117800	117800	54
602	20240909	105500	1064069400	117700	117800	117800	117700	5
603	20240909	105400	1063480600	117700	117700	117700	117700	0
604	20240909	105300	1063480600	117700	117700	117800	117700	109
605	20240909	105200	1050650100	117600	117600	117700	117600	181
606	20240909	105100	1029364100	117700	117600	117700	117600	13
607	20240909	105000	1027834600	117700	117700	117700	117700	3
608	20240909	104900	1027481500	117700	117700	117700	117700	54
609	20240909	104800	1021125700	117700	117700	117700	117700	3
610	20240909	104700	1020772600	117600	117700	117700	117600	24
611	20240909	104600	1017949600	117600	117600	117600	117600	11
612	20240909	104500	1016656000	117600	117600	117700	117600	166
613	20240909	104400	997125400	117700	117600	117700	117600	85
614	20240909	104300	987128500	117600	117500	117600	117500	7
615	20240909	104200	986305900	117500	117600	117600	117500	61
616	20240909	104100	979138300	117500	117500	117500	117400	119
617	20240909	104000	965164400	117500	117500	117600	117400	109
618	20240909	103900	952356800	117500	117400	117500	117400	9
619	20240909	103800	951299800	117400	117400	117500	117400	154
620	20240909	103700	933215200	117400	117500	117500	117300	153
621	20240909	103600	915250000	117600	117600	117600	117500	34
622	20240909	103500	911252200	117800	117700	117800	117500	124
623	20240909	103400	896662700	117700	117700	117800	117600	37
624	20240909	103300	892307800	117800	117600	117900	117600	64
625	20240909	103200	884777800	117600	117900	117900	117600	33
626	20240909	103100	880893800	117900	117900	117900	117900	1
627	20240909	103000	880775900	117900	117700	117900	117700	101
628	20240909	102900	868875200	117900	117900	118000	117800	52
629	20240909	102800	862747100	117900	117900	117900	117900	7
630	20240909	102700	861921800	118000	118000	118000	117800	60
631	20240909	102600	854842800	117900	118000	118100	117900	180
632	20240909	102500	833603900	118100	118100	118100	118100	5
633	20240909	102400	833013400	117900	117900	117900	117900	0
634	20240909	102300	833013400	117900	118100	118100	117900	58
635	20240909	102200	826164600	118100	118000	118100	118000	19
636	20240909	102100	823922200	117900	118100	118100	117900	207
637	20240909	102000	799499200	118100	117900	118100	117900	24
638	20240909	101900	796669000	118000	118100	118100	118000	60
639	20240909	101800	789588500	118100	117900	118100	117900	18
640	20240909	101700	787465500	117900	118100	118100	117900	14
641	20240909	101600	785814700	117800	118100	118100	117800	44
642	20240909	101500	780627200	118000	118000	118000	117800	106
643	20240909	101400	768120600	118000	118000	118000	118000	6
644	20240909	101300	767412600	118000	118000	118000	118000	4
645	20240909	101200	766940600	118000	117800	118100	117800	32
646	20240909	101100	763169800	117700	117700	117700	117700	19
647	20240909	101000	760933500	117700	117700	117700	117700	11
648	20240909	100900	759638800	117700	117700	117700	117700	66
649	20240909	100800	751870600	117800	117700	117800	117700	62
650	20240909	100700	744567100	117800	117700	117800	117700	17
651	20240909	100600	742565500	117800	117800	117800	117800	6
652	20240909	100500	741858700	117700	118100	118100	117700	120
653	20240909	100400	727708700	118300	118200	118300	118000	89
654	20240909	100300	717186400	118000	118300	118300	118000	45
655	20240909	100200	711868300	118400	118400	118400	118400	11
656	20240909	100100	710565900	118400	117900	118400	117900	64
657	20240909	100000	703013400	117800	117800	117900	117600	73
658	20240909	095900	694415000	117600	117800	117800	117600	54
659	20240909	095800	688058600	117800	118300	118300	117700	126
660	20240909	095700	673182800	118200	118200	118200	118200	44
661	20240909	095600	667982000	118200	118200	118200	118200	12
662	20240909	095500	666563600	118200	118400	118400	118200	36
663	20240909	095400	662301400	118400	118400	118400	118400	6
664	20240909	095300	661591000	118400	118300	118500	118300	160
665	20240909	095200	642645000	118300	118400	118500	118300	39
666	20240909	095100	638029600	118400	118400	118400	118300	42
667	20240909	095000	633057200	118400	118300	118400	118300	22
668	20240909	094900	630453400	118300	118500	118500	118300	62
669	20240909	094800	623117400	118100	118700	118700	118100	70
670	20240909	094700	614830500	118700	118700	118700	118500	75
671	20240909	094600	605935800	118700	118700	118700	118700	18
672	20240909	094500	603799200	118800	118600	118800	118600	89
673	20240909	094400	593228000	118600	118600	118600	118600	3
674	20240909	094300	592872200	118600	118500	118600	118500	15
675	20240909	094200	591093300	118500	118800	118800	118500	165
676	20240909	094100	571513300	118800	118600	118900	118600	45
677	20240909	094000	566173100	118600	118800	118900	118400	33
678	20240909	093900	562257100	118400	118400	118400	118400	1
679	20240909	093800	562138700	118600	118200	118600	118200	90
680	20240909	093700	551489700	118200	118200	118200	118100	52
681	20240909	093600	545347000	118200	118100	118200	118100	18
682	20240909	093500	543220200	118100	118100	118200	118100	71
683	20240909	093400	534834800	118100	118100	118100	118100	72
684	20240909	093300	526331600	118100	118200	118200	118100	17
685	20240909	093200	524323300	118200	117900	118200	117800	137
686	20240909	093100	508159500	118100	118100	118100	117900	11
687	20240909	093000	506862000	118100	117800	118100	117800	205
688	20240909	092900	482681500	117800	117600	117800	117600	22
689	20240909	092800	480093900	117600	117500	117600	117500	33
690	20240909	092700	476213300	117600	117900	117900	117600	102
691	20240909	092600	464193800	117600	117800	117900	117600	20
692	20240909	092500	461837600	117800	117500	117800	117500	92
693	20240909	092400	451020700	117500	117500	117500	117500	21
694	20240909	092300	448553200	117100	117100	117100	117100	76
695	20240909	092200	439653600	117000	117100	117200	117000	53
696	20240909	092100	433446400	117200	117500	117500	117200	35
697	20240909	092000	429340200	117500	117400	117500	117400	138
698	20240909	091900	413135500	117400	117100	117400	116900	896
699	20240909	091800	308195100	117100	117000	117100	117000	135
700	20240909	091700	292395500	116900	116900	116900	116900	11
701	20240909	091600	291109600	116900	116600	116900	116600	151
702	20240909	091500	273485600	116500	116600	116600	116400	43
703	20240909	091400	268477600	116700	116400	116900	116400	126
704	20240909	091300	253788600	116400	116500	116500	116400	61
705	20240909	091200	246684400	116500	117000	117000	116500	101
706	20240909	091100	234889000	116500	116500	116500	116500	47
707	20240909	091000	229413500	116500	117000	117000	116500	22
708	20240909	090900	226842300	117000	116700	117000	116500	51
709	20240909	090800	220889400	117000	116300	117000	116300	174
710	20240909	090700	200571400	116200	116000	116200	116000	172
711	20240909	090600	180618600	115400	116200	116200	115300	254
712	20240909	090500	151205000	116300	117000	117000	115000	570
713	20240909	090400	84990700	117200	117300	117300	117200	49
714	20240909	090300	79247100	117400	117900	118000	117200	57
715	20240909	090200	72543600	117900	117600	117900	117600	49
716	20240909	090100	66768600	117400	117100	117500	117000	119
717	20240909	090000	52823800	117100	117000	117100	116700	452