KissMeData/277810/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210200	10322255100	137100	137100	137100	137100	2363
3	20240926	210100	10322255100	137100	137100	137100	137100	0
4	20240926	210000	10322255100	137100	137100	137100	137100	0
5	20240926	205900	10322255100	137100	137100	137100	137100	0
6	20240926	205800	10322255100	137100	137100	137100	137100	0
7	20240926	205700	10322255100	137100	137100	137100	137100	0
8	20240926	205600	10322255100	137100	137100	137100	137100	0
9	20240926	205500	10322255100	137100	137100	137100	137100	0
10	20240926	205400	10322255100	137100	137100	137100	137100	0
11	20240926	205300	10322255100	137100	137100	137100	137100	0
12	20240926	205200	10322255100	137100	137100	137100	137100	0
13	20240926	205100	10322255100	137100	137100	137100	137100	0
14	20240926	205000	10322255100	137100	137100	137100	137100	0
15	20240926	204900	10322255100	137100	137100	137100	137100	0
16	20240926	204800	10322255100	137100	137100	137100	137100	0
17	20240926	204700	10322255100	137100	137100	137100	137100	0
18	20240926	204600	10322255100	137100	137100	137100	137100	0
19	20240926	204500	10322255100	137100	137100	137100	137100	0
20	20240926	204400	10322255100	137100	137100	137100	137100	0
21	20240926	204300	10322255100	137100	137100	137100	137100	0
22	20240926	204200	10322255100	137100	137100	137100	137100	0
23	20240926	204100	10322255100	137100	137100	137100	137100	0
24	20240926	204000	10322255100	137100	137100	137100	137100	0
25	20240926	203900	10322255100	137100	137100	137100	137100	0
26	20240926	203800	10322255100	137100	137100	137100	137100	0
27	20240926	203700	10322255100	137100	137100	137100	137100	0
28	20240926	203600	10322255100	137100	137100	137100	137100	0
29	20240926	203500	10322255100	137100	137100	137100	137100	0
30	20240926	203400	10322255100	137100	137100	137100	137100	0
31	20240926	203300	10322255100	137100	137100	137100	137100	0
32	20240926	203200	10322255100	137100	137100	137100	137100	2363
33	20240926	203100	10322255100	137100	137100	137100	137100	0
34	20240926	203000	10322255100	137100	137100	137100	137100	0
35	20240926	202900	10322255100	137100	137100	137100	137100	0
36	20240926	202800	10322255100	137100	137100	137100	137100	0
37	20240926	202700	10322255100	137100	137100	137100	137100	0
38	20240926	202600	10322255100	137100	137100	137100	137100	0
39	20240926	202500	10322255100	137100	137100	137100	137100	0
40	20240926	202400	10322255100	137100	137100	137100	137100	0
41	20240926	202300	10322255100	137100	137100	137100	137100	0
42	20240926	202200	10322255100	137100	137100	137100	137100	0
43	20240926	202100	10322255100	137100	137100	137100	137100	0
44	20240926	202000	10322255100	137100	137100	137100	137100	0
45	20240926	201900	10322255100	137100	137100	137100	137100	0
46	20240926	201800	10322255100	137100	137100	137100	137100	0
47	20240926	201700	10322255100	137100	137100	137100	137100	0
48	20240926	201600	10322255100	137100	137100	137100	137100	0
49	20240926	201500	10322255100	137100	137100	137100	137100	0
50	20240926	201400	10322255100	137100	137100	137100	137100	0
51	20240926	201300	10322255100	137100	137100	137100	137100	0
52	20240926	201200	10322255100	137100	137100	137100	137100	0
53	20240926	201100	10322255100	137100	137100	137100	137100	0
54	20240926	201000	10322255100	137100	137100	137100	137100	0
55	20240926	200900	10322255100	137100	137100	137100	137100	0
56	20240926	200800	10322255100	137100	137100	137100	137100	0
57	20240926	200700	10322255100	137100	137100	137100	137100	0
58	20240926	200600	10322255100	137100	137100	137100	137100	0
59	20240926	200500	10322255100	137100	137100	137100	137100	0
60	20240926	200400	10322255100	137100	137100	137100	137100	0
61	20240926	200300	10322255100	137100	137100	137100	137100	0
62	20240926	200200	10322255100	137100	137100	137100	137100	2363
63	20240926	200100	10322255100	137100	137100	137100	137100	0
64	20240926	200000	10322255100	137100	137100	137100	137100	0
65	20240926	195900	10322255100	137100	137100	137100	137100	0
66	20240926	195800	10322255100	137100	137100	137100	137100	0
67	20240926	195700	10322255100	137100	137100	137100	137100	0
68	20240926	195600	10322255100	137100	137100	137100	137100	0
69	20240926	195500	10322255100	137100	137100	137100	137100	0
70	20240926	195400	10322255100	137100	137100	137100	137100	0
71	20240926	195300	10322255100	137100	137100	137100	137100	0
72	20240926	195200	10322255100	137100	137100	137100	137100	0
73	20240926	195100	10322255100	137100	137100	137100	137100	0
74	20240926	195000	10322255100	137100	137100	137100	137100	0
75	20240926	194900	10322255100	137100	137100	137100	137100	0
76	20240926	194800	10322255100	137100	137100	137100	137100	0
77	20240926	194700	10322255100	137100	137100	137100	137100	0
78	20240926	194600	10322255100	137100	137100	137100	137100	0
79	20240926	194500	10322255100	137100	137100	137100	137100	0
80	20240926	194400	10322255100	137100	137100	137100	137100	0
81	20240926	194300	10322255100	137100	137100	137100	137100	0
82	20240926	194200	10322255100	137100	137100	137100	137100	0
83	20240926	194100	10322255100	137100	137100	137100	137100	0
84	20240926	194000	10322255100	137100	137100	137100	137100	0
85	20240926	193900	10322255100	137100	137100	137100	137100	0
86	20240926	193800	10322255100	137100	137100	137100	137100	0
87	20240926	193700	10322255100	137100	137100	137100	137100	0
88	20240926	193600	10322255100	137100	137100	137100	137100	0
89	20240926	193500	10322255100	137100	137100	137100	137100	0
90	20240926	193400	10322255100	137100	137100	137100	137100	0
91	20240926	193300	10322255100	137100	137100	137100	137100	0
92	20240926	193200	10322255100	137100	137100	137100	137100	2363
93	20240926	193100	10322255100	137100	137100	137100	137100	0
94	20240926	193000	10322255100	137100	137100	137100	137100	0
95	20240926	192900	10322255100	137100	137100	137100	137100	0
96	20240926	192800	10322255100	137100	137100	137100	137100	0
97	20240926	192700	10322255100	137100	137100	137100	137100	0
98	20240926	192600	10322255100	137100	137100	137100	137100	0
99	20240926	192500	10322255100	137100	137100	137100	137100	0
100	20240926	192400	10322255100	137100	137100	137100	137100	0
101	20240926	192300	10322255100	137100	137100	137100	137100	0
102	20240926	192200	10322255100	137100	137100	137100	137100	0
103	20240926	192100	10322255100	137100	137100	137100	137100	0
104	20240926	192000	10322255100	137100	137100	137100	137100	0
105	20240926	191900	10322255100	137100	137100	137100	137100	0
106	20240926	191800	10322255100	137100	137100	137100	137100	0
107	20240926	191700	10322255100	137100	137100	137100	137100	0
108	20240926	191600	10322255100	137100	137100	137100	137100	0
109	20240926	191500	10322255100	137100	137100	137100	137100	0
110	20240926	191400	10322255100	137100	137100	137100	137100	0
111	20240926	191300	10322255100	137100	137100	137100	137100	0
112	20240926	191200	10322255100	137100	137100	137100	137100	0
113	20240926	191100	10322255100	137100	137100	137100	137100	0
114	20240926	191000	10322255100	137100	137100	137100	137100	0
115	20240926	190900	10322255100	137100	137100	137100	137100	0
116	20240926	190800	10322255100	137100	137100	137100	137100	0
117	20240926	190700	10322255100	137100	137100	137100	137100	0
118	20240926	190600	10322255100	137100	137100	137100	137100	0
119	20240926	190500	10322255100	137100	137100	137100	137100	0
120	20240926	190400	10322255100	137100	137100	137100	137100	0
121	20240926	190300	10322255100	137100	137100	137100	137100	0
122	20240926	190200	10322255100	137100	137100	137100	137100	2363
123	20240926	190100	10322255100	137100	137100	137100	137100	0
124	20240926	190000	10322255100	137100	137100	137100	137100	0
125	20240926	185900	10322255100	137100	137100	137100	137100	0
126	20240926	185800	10322255100	137100	137100	137100	137100	0
127	20240926	185700	10322255100	137100	137100	137100	137100	0
128	20240926	185600	10322255100	137100	137100	137100	137100	0
129	20240926	185500	10322255100	137100	137100	137100	137100	0
130	20240926	185400	10322255100	137100	137100	137100	137100	0
131	20240926	185300	10322255100	137100	137100	137100	137100	0
132	20240926	185200	10322255100	137100	137100	137100	137100	0
133	20240926	185100	10322255100	137100	137100	137100	137100	0
134	20240926	185000	10322255100	137100	137100	137100	137100	0
135	20240926	184900	10322255100	137100	137100	137100	137100	0
136	20240926	184800	10322255100	137100	137100	137100	137100	0
137	20240926	184700	10322255100	137100	137100	137100	137100	0
138	20240926	184600	10322255100	137100	137100	137100	137100	0
139	20240926	184500	10322255100	137100	137100	137100	137100	0
140	20240926	184400	10322255100	137100	137100	137100	137100	0
141	20240926	184300	10322255100	137100	137100	137100	137100	0
142	20240926	184200	10322255100	137100	137100	137100	137100	0
143	20240926	184100	10322255100	137100	137100	137100	137100	0
144	20240926	184000	10322255100	137100	137100	137100	137100	0
145	20240926	183900	10322255100	137100	137100	137100	137100	0
146	20240926	183800	10322255100	137100	137100	137100	137100	0
147	20240926	183700	10322255100	137100	137100	137100	137100	0
148	20240926	183600	10322255100	137100	137100	137100	137100	0
149	20240926	183500	10322255100	137100	137100	137100	137100	0
150	20240926	183400	10322255100	137100	137100	137100	137100	0
151	20240926	183300	10322255100	137100	137100	137100	137100	0
152	20240926	183200	10322255100	137100	137100	137100	137100	2363
153	20240926	183100	10322255100	137100	137100	137100	137100	0
154	20240926	183000	10322255100	137100	137100	137100	137100	0
155	20240926	182900	10322255100	137100	137100	137100	137100	0
156	20240926	182800	10322255100	137100	137100	137100	137100	0
157	20240926	182700	10322255100	137100	137100	137100	137100	0
158	20240926	182600	10322255100	137100	137100	137100	137100	0
159	20240926	182500	10322255100	137100	137100	137100	137100	0
160	20240926	182400	10322255100	137100	137100	137100	137100	0
161	20240926	182300	10322255100	137100	137100	137100	137100	0
162	20240926	182200	10322255100	137100	137100	137100	137100	0
163	20240926	182100	10322255100	137100	137100	137100	137100	0
164	20240926	182000	10322255100	137100	137100	137100	137100	0
165	20240926	181900	10322255100	137100	137100	137100	137100	0
166	20240926	181800	10322255100	137100	137100	137100	137100	0
167	20240926	181700	10322255100	137100	137100	137100	137100	0
168	20240926	181600	10322255100	137100	137100	137100	137100	0
169	20240926	181500	10322255100	137100	137100	137100	137100	0
170	20240926	181400	10322255100	137100	137100	137100	137100	0
171	20240926	181300	10322255100	137100	137100	137100	137100	0
172	20240926	181200	10322255100	137100	137100	137100	137100	0
173	20240926	181100	10322255100	137100	137100	137100	137100	0
174	20240926	181000	10322255100	137100	137100	137100	137100	0
175	20240926	180900	10322255100	137100	137100	137100	137100	0
176	20240926	180800	10322255100	137100	137100	137100	137100	0
177	20240926	180700	10322255100	137100	137100	137100	137100	0
178	20240926	180600	10322255100	137100	137100	137100	137100	0
179	20240926	180500	10322255100	137100	137100	137100	137100	0
180	20240926	180400	10322255100	137100	137100	137100	137100	0
181	20240926	180300	10322255100	137100	137100	137100	137100	0
182	20240926	180200	10322255100	137100	137100	137100	137100	2363
183	20240926	180100	10322255100	137100	137100	137100	137100	0
184	20240926	180000	10322255100	137100	137100	137100	137100	0
185	20240926	175900	10322255100	137100	137100	137100	137100	0
186	20240926	175800	10322255100	137100	137100	137100	137100	0
187	20240926	175700	10322255100	137100	137100	137100	137100	0
188	20240926	175600	10322255100	137100	137100	137100	137100	0
189	20240926	175500	10322255100	137100	137100	137100	137100	0
190	20240926	175400	10322255100	137100	137100	137100	137100	0
191	20240926	175300	10322255100	137100	137100	137100	137100	0
192	20240926	175200	10322255100	137100	137100	137100	137100	0
193	20240926	175100	10322255100	137100	137100	137100	137100	0
194	20240926	175000	10322255100	137100	137100	137100	137100	0
195	20240926	174900	10322255100	137100	137100	137100	137100	0
196	20240926	174800	10322255100	137100	137100	137100	137100	0
197	20240926	174700	10322255100	137100	137100	137100	137100	0
198	20240926	174600	10322255100	137100	137100	137100	137100	0
199	20240926	174500	10322255100	137100	137100	137100	137100	0
200	20240926	174400	10322255100	137100	137100	137100	137100	0
201	20240926	174300	10322255100	137100	137100	137100	137100	0
202	20240926	174200	10322255100	137100	137100	137100	137100	0
203	20240926	174100	10322255100	137100	137100	137100	137100	0
204	20240926	174000	10322255100	137100	137100	137100	137100	0
205	20240926	173900	10322255100	137100	137100	137100	137100	0
206	20240926	173800	10322255100	137100	137100	137100	137100	0
207	20240926	173700	10322255100	137100	137100	137100	137100	0
208	20240926	173600	10322255100	137100	137100	137100	137100	0
209	20240926	173500	10322255100	137100	137100	137100	137100	0
210	20240926	173400	10322255100	137100	137100	137100	137100	0
211	20240926	173300	10322255100	137100	137100	137100	137100	0
212	20240926	173200	10322255100	137100	137100	137100	137100	2363
213	20240926	173100	10322255100	137100	137100	137100	137100	0
214	20240926	173000	10322255100	137100	137100	137100	137100	0
215	20240926	172900	10322255100	137100	137100	137100	137100	0
216	20240926	172800	10322255100	137100	137100	137100	137100	0
217	20240926	172700	10322255100	137100	137100	137100	137100	0
218	20240926	172600	10322255100	137100	137100	137100	137100	0
219	20240926	172500	10322255100	137100	137100	137100	137100	0
220	20240926	172400	10322255100	137100	137100	137100	137100	0
221	20240926	172300	10322255100	137100	137100	137100	137100	0
222	20240926	172200	10322255100	137100	137100	137100	137100	0
223	20240926	172100	10322255100	137100	137100	137100	137100	0
224	20240926	172000	10322255100	137100	137100	137100	137100	0
225	20240926	171900	10322255100	137100	137100	137100	137100	0
226	20240926	171800	10322255100	137100	137100	137100	137100	0
227	20240926	171700	10322255100	137100	137100	137100	137100	0
228	20240926	171600	10322255100	137100	137100	137100	137100	0
229	20240926	171500	10322255100	137100	137100	137100	137100	0
230	20240926	171400	10322255100	137100	137100	137100	137100	0
231	20240926	171300	10322255100	137100	137100	137100	137100	0
232	20240926	171200	10322255100	137100	137100	137100	137100	0
233	20240926	171100	10322255100	137100	137100	137100	137100	0
234	20240926	171000	10322255100	137100	137100	137100	137100	0
235	20240926	170900	10322255100	137100	137100	137100	137100	0
236	20240926	170800	10322255100	137100	137100	137100	137100	0
237	20240926	170700	10322255100	137100	137100	137100	137100	0
238	20240926	170600	10322255100	137100	137100	137100	137100	0
239	20240926	170500	10322255100	137100	137100	137100	137100	0
240	20240926	170400	10322255100	137100	137100	137100	137100	0
241	20240926	170300	10322255100	137100	137100	137100	137100	0
242	20240926	170200	10322255100	137100	137100	137100	137100	2363
243	20240926	170100	10322255100	137100	137100	137100	137100	0
244	20240926	170000	10322255100	137100	137100	137100	137100	0
245	20240926	165900	10322255100	137100	137100	137100	137100	0
246	20240926	165800	10322255100	137100	137100	137100	137100	0
247	20240926	165700	10322255100	137100	137100	137100	137100	0
248	20240926	165600	10322255100	137100	137100	137100	137100	0
249	20240926	165500	10322255100	137100	137100	137100	137100	0
250	20240926	165400	10322255100	137100	137100	137100	137100	0
251	20240926	165300	10322255100	137100	137100	137100	137100	0
252	20240926	165200	10322255100	137100	137100	137100	137100	0
253	20240926	165100	10322255100	137100	137100	137100	137100	0
254	20240926	165000	10322255100	137100	137100	137100	137100	0
255	20240926	164900	10322255100	137100	137100	137100	137100	0
256	20240926	164800	10322255100	137100	137100	137100	137100	0
257	20240926	164700	10322255100	137100	137100	137100	137100	0
258	20240926	164600	10322255100	137100	137100	137100	137100	0
259	20240926	164500	10322255100	137100	137100	137100	137100	0
260	20240926	164400	10322255100	137100	137100	137100	137100	0
261	20240926	164300	10322255100	137100	137100	137100	137100	0
262	20240926	164200	10322255100	137100	137100	137100	137100	0
263	20240926	164100	10322255100	137100	137100	137100	137100	0
264	20240926	164000	10322255100	137100	137100	137100	137100	0
265	20240926	163900	10322255100	137100	137100	137100	137100	0
266	20240926	163800	10322255100	137100	137100	137100	137100	0
267	20240926	163700	10322255100	137100	137100	137100	137100	0
268	20240926	163600	10322255100	137100	137100	137100	137100	0
269	20240926	163500	10322255100	137100	137100	137100	137100	0
270	20240926	163400	10322255100	137100	137100	137100	137100	0
271	20240926	163300	10322255100	137100	137100	137100	137100	0
272	20240926	163200	10322255100	137100	137100	137100	137100	2363
273	20240926	163100	10322255100	137100	137100	137100	137100	0
274	20240926	163000	10322255100	137100	137100	137100	137100	0
275	20240926	162900	10322255100	137100	137100	137100	137100	0
276	20240926	162800	10322255100	137100	137100	137100	137100	0
277	20240926	162700	10322255100	137100	137100	137100	137100	0
278	20240926	162600	10322255100	137100	137100	137100	137100	0
279	20240926	162500	10322255100	137100	137100	137100	137100	0
280	20240926	162400	10322255100	137100	137100	137100	137100	0
281	20240926	162300	10322255100	137100	137100	137100	137100	0
282	20240926	162200	10322255100	137100	137100	137100	137100	0
283	20240926	162100	10322255100	137100	137100	137100	137100	0
284	20240926	162000	10322255100	137100	137100	137100	137100	0
285	20240926	161900	10322255100	137100	137100	137100	137100	0
286	20240926	161800	10322255100	137100	137100	137100	137100	0
287	20240926	161700	10322255100	137100	137100	137100	137100	0
288	20240926	161600	10322255100	137100	137100	137100	137100	0
289	20240926	161500	10322255100	137100	137100	137100	137100	0
290	20240926	161400	10322255100	137100	137100	137100	137100	0
291	20240926	161300	10322255100	137100	137100	137100	137100	0
292	20240926	161200	10322255100	137100	137100	137100	137100	0
293	20240926	161100	10322255100	137100	137100	137100	137100	0
294	20240926	161000	10322255100	137100	137100	137100	137100	0
295	20240926	160900	10322255100	137100	137100	137100	137100	0
296	20240926	160800	10322255100	137100	137100	137100	137100	0
297	20240926	160700	10322255100	137100	137100	137100	137100	0
298	20240926	160600	10322255100	137100	137100	137100	137100	0
299	20240926	160500	10322255100	137100	137100	137100	137100	0
300	20240926	160400	10322255100	137100	137100	137100	137100	0
301	20240926	160300	10322255100	137100	137100	137100	137100	0
302	20240926	160200	10322255100	137100	137100	137100	137100	2363
303	20240926	160100	10322255100	137100	137100	137100	137100	0
304	20240926	160000	10322255100	137100	137100	137100	137100	0
305	20240926	155900	10322255100	137100	137100	137100	137100	0
306	20240926	155800	10322255100	137100	137100	137100	137100	0
307	20240926	155700	10322255100	137100	137100	137100	137100	0
308	20240926	155600	10322255100	137100	137100	137100	137100	0
309	20240926	155500	10322255100	137100	137100	137100	137100	0
310	20240926	155400	10322255100	137100	137100	137100	137100	0
311	20240926	155300	10322255100	137100	137100	137100	137100	0
312	20240926	155200	10322255100	137100	137100	137100	137100	0
313	20240926	155100	10322255100	137100	137100	137100	137100	0
314	20240926	155000	10322255100	137100	137100	137100	137100	0
315	20240926	154900	10322255100	137100	137100	137100	137100	0
316	20240926	154800	10322255100	137100	137100	137100	137100	0
317	20240926	154700	10322255100	137100	137100	137100	137100	0
318	20240926	154600	10322255100	137100	137100	137100	137100	0
319	20240926	154500	10322255100	137100	137100	137100	137100	0
320	20240926	154400	10322255100	137100	137100	137100	137100	0
321	20240926	154300	10322255100	137100	137100	137100	137100	0
322	20240926	154200	10322255100	137100	137100	137100	137100	0
323	20240926	154100	10322255100	137100	137100	137100	137100	0
324	20240926	154000	10322255100	137100	137100	137100	137100	0
325	20240926	153900	10322255100	137100	137100	137100	137100	0
326	20240926	153800	10322255100	137100	137100	137100	137100	0
327	20240926	153700	10322255100	137100	137100	137100	137100	0
328	20240926	153600	10322255100	137100	137100	137100	137100	0
329	20240926	153500	10322255100	137100	137100	137100	137100	0
330	20240926	153400	10322255100	137100	137100	137100	137100	0
331	20240926	153300	10322255100	137100	137100	137100	137100	0
332	20240926	153200	10322255100	137100	137100	137100	137100	2363
333	20240926	153100	10322255100	137100	137100	137100	137100	0
334	20240926	153000	10322255100	137100	137100	137100	137100	2363
335	20240926	152900	9998287800	137000	137000	137000	137000	0
336	20240926	152800	9998287800	137000	137000	137000	137000	0
337	20240926	152700	9998287800	137000	137000	137000	137000	0
338	20240926	152600	9998287800	137000	137000	137000	137000	0
339	20240926	152500	9998287800	137000	137000	137000	137000	0
340	20240926	152400	9998287800	137000	137000	137000	137000	0
341	20240926	152300	9998287800	137000	137000	137000	137000	0
342	20240926	152200	9998287800	137000	137000	137000	137000	0
343	20240926	152100	9998287800	137000	137000	137000	137000	0
344	20240926	152000	9998287800	137000	137000	137000	137000	0
345	20240926	151900	9998287800	137000	137200	137200	137000	312
346	20240926	151800	9955524000	137100	137100	137100	137000	260
347	20240926	151700	9919880600	137000	137100	137200	137000	170
348	20240926	151600	9896574700	137200	137100	137200	137000	305
349	20240926	151500	9854765000	137100	137100	137200	137100	140
350	20240926	151400	9835568900	137100	137100	137100	137100	35
351	20240926	151300	9830770400	137100	137100	137200	137100	128
352	20240926	151200	9813221500	137100	137000	137100	137000	117
353	20240926	151100	9797181300	137000	137000	137000	136900	296
354	20240926	151000	9756636100	137000	137000	137100	137000	92
355	20240926	150900	9744027800	137000	136900	137100	136900	930
356	20240926	150800	9616583600	136900	137000	137000	136900	112
357	20240926	150700	9601246200	137000	137100	137100	137000	302
358	20240926	150600	9559870100	137100	137100	137100	137000	94
359	20240926	150500	9546991300	137000	137100	137100	137000	236
360	20240926	150400	9514645100	137200	137200	137200	137100	267
361	20240926	150300	9478038800	137100	137200	137200	137100	47
362	20240926	150200	9471594700	137200	137200	137200	137100	43
363	20240926	150100	9465696700	137200	137200	137200	137200	208
364	20240926	150000	9437159100	137200	137200	137300	137200	213
365	20240926	145900	9407933300	137200	137300	137300	137200	65
366	20240926	145800	9399010600	137300	137300	137300	137300	80
367	20240926	145700	9388026600	137300	137300	137300	137200	197
368	20240926	145600	9360978600	137200	137300	137300	137200	56
369	20240926	145500	9353294600	137200	137200	137200	137200	61
370	20240926	145400	9344925400	137200	137300	137300	137200	154
371	20240926	145300	9323781400	137300	137300	137300	137300	131
372	20240926	145200	9305795100	137300	137300	137300	137300	60
373	20240926	145100	9297557100	137300	137300	137300	137300	190
374	20240926	145000	9271470100	137300	137300	137300	137200	44
375	20240926	144900	9265430100	137300	137400	137400	137300	139
376	20240926	144800	9246344400	137400	137300	137400	137300	137
377	20240926	144700	9227530700	137300	137400	137400	137300	305
378	20240926	144600	9185642400	137400	137400	137400	137400	63
379	20240926	144500	9176986200	137300	137400	137500	137300	591
380	20240926	144400	9095781700	137400	137200	137400	137200	707
381	20240926	144300	8998703300	137200	137300	137300	137200	16
382	20240926	144200	8996508000	137300	137200	137300	137200	75
383	20240926	144100	8986216900	137200	137100	137200	137100	466
384	20240926	144000	8922282300	137200	137200	137200	137100	9
385	20240926	143900	8921047800	137200	137200	137300	137200	121
386	20240926	143800	8904446300	137200	137200	137200	137200	169
387	20240926	143700	8881259500	137200	137200	137200	137200	380
388	20240926	143600	8829123500	137200	137200	137200	137100	22
389	20240926	143500	8826105200	137100	137100	137100	137100	42
390	20240926	143400	8820347000	137100	137100	137200	137100	12
391	20240926	143300	8818701700	137100	137100	137100	137100	20
392	20240926	143200	8815959700	137100	137200	137200	137100	14
393	20240926	143100	8814039900	137100	137300	137300	137100	192
394	20240926	143000	8787693000	137300	137200	137300	137200	115
395	20240926	142900	8771910000	137200	137200	137200	137200	26
396	20240926	142800	8768342800	137200	137200	137200	137200	7
397	20240926	142700	8767382400	137200	137200	137300	137100	224
398	20240926	142600	8736648700	137200	137100	137200	137100	186
399	20240926	142500	8711130000	137100	137100	137100	137100	35
400	20240926	142400	8706331500	137100	137100	137100	137100	52
401	20240926	142300	8699202300	137100	137000	137100	137000	6
402	20240926	142200	8698380000	137100	137100	137100	137000	35
403	20240926	142100	8693584100	137100	137000	137100	137000	53
404	20240926	142000	8686318900	137000	137000	137100	137000	19
405	20240926	141900	8683715700	137000	137200	137200	137000	117
406	20240926	141800	8667679500	137100	137100	137100	137100	2
407	20240926	141700	8667405300	137100	137100	137100	137100	1
408	20240926	141600	8667268200	137200	137100	137200	137100	59
409	20240926	141500	8659174200	137200	137200	137200	137100	281
410	20240926	141400	8620648600	137300	137200	137300	137100	101
411	20240926	141300	8606794800	137200	137300	137300	137200	20
412	20240926	141200	8604050700	137200	137300	137300	137200	100
413	20240926	141100	8590321600	137300	137300	137300	137300	34
414	20240926	141000	8585653400	137200	137200	137300	137200	24
415	20240926	140900	8582360300	137300	137300	137300	137300	20
416	20240926	140800	8579614300	137300	137300	137300	137300	37
417	20240926	140700	8574534200	137400	137300	137400	137300	133
418	20240926	140600	8556263800	137300	137300	137400	137300	50
419	20240926	140500	8549398300	137300	137400	137400	137300	39
420	20240926	140400	8544040100	137400	137400	137400	137400	30
421	20240926	140300	8539918100	137400	137500	137500	137400	139
422	20240926	140200	8520808700	137500	137500	137500	137500	64
423	20240926	140100	8512008700	137600	137500	137600	137500	25
424	20240926	140000	8508569700	137500	137500	137600	137500	89
425	20240926	135900	8496329200	137500	137600	137600	137500	108
426	20240926	135800	8481471100	137600	137400	137600	137400	181
427	20240926	135700	8456582600	137400	137500	137500	137300	116
428	20240926	135600	8440648000	137500	137300	137500	137300	111
429	20240926	135500	8425386900	137500	137200	137500	137200	1579
430	20240926	135400	8208429800	137200	137200	137200	137200	17
431	20240926	135300	8206097400	137200	137200	137200	137200	14
432	20240926	135200	8204176600	137200	137200	137200	137200	23
433	20240926	135100	8201021000	137200	137200	137200	137100	180
434	20240926	135000	8176325800	137200	137200	137200	137100	37
435	20240926	134900	8171250400	137200	137100	137200	137100	57
436	20240926	134800	8163430200	137100	137200	137200	137100	89
437	20240926	134700	8151227300	137200	137200	137200	137200	114
438	20240926	134600	8135586500	137200	137100	137200	137100	30
439	20240926	134500	8131473400	137200	137200	137200	137000	105
440	20240926	134400	8117072600	137000	137200	137200	137000	255
441	20240926	134300	8082104400	137200	137100	137200	137100	433
442	20240926	134200	8022701000	137100	137100	137100	137100	51
443	20240926	134100	8015708900	137100	137200	137200	137100	9
444	20240926	134000	8014474900	137200	137100	137200	137100	53
445	20240926	133900	8007208500	137100	137100	137100	137100	8
446	20240926	133800	8006111700	137000	137100	137100	137000	301
447	20240926	133700	7964864000	137100	137100	137200	137100	21
448	20240926	133600	7961984700	137200	137200	137200	137100	31
449	20240926	133500	7957733900	137200	137200	137200	137200	116
450	20240926	133400	7941818700	137200	137000	137200	137000	382
451	20240926	133300	7889436400	137000	137000	137000	137000	77
452	20240926	133200	7878887400	137000	137100	137100	137000	63
453	20240926	133100	7870250600	137100	137000	137100	136900	283
454	20240926	133000	7831456200	137000	137000	137100	137000	96
455	20240926	132900	7818303900	137000	137000	137000	137000	22
456	20240926	132800	7815289900	137000	137000	137100	137000	70
457	20240926	132700	7805696900	137000	137000	137100	137000	36
458	20240926	132600	7800764300	137000	137100	137100	137000	170
459	20240926	132500	7777468800	137100	137200	137200	137100	79
460	20240926	132400	7766637300	137200	137200	137200	137100	40
461	20240926	132300	7761149500	137200	137100	137200	137100	294
462	20240926	132200	7720814700	137100	137100	137200	137100	7
463	20240926	132100	7719854900	137100	137100	137200	137100	49
464	20240926	132000	7713136000	137100	137100	137100	137100	14
465	20240926	131900	7711216600	137100	137100	137200	137100	28
466	20240926	131800	7707376800	137100	137200	137200	137100	6
467	20240926	131700	7706554100	137200	137100	137200	137100	39
468	20240926	131600	7701207100	137100	137000	137100	137000	137
469	20240926	131500	7682434000	137100	137100	137100	137100	89
470	20240926	131400	7670232100	137100	137100	137200	137100	67
471	20240926	131300	7661045500	137100	137200	137200	137100	5
472	20240926	131200	7660359600	137200	137100	137200	137100	93
473	20240926	131100	7647602500	137100	137100	137200	137100	35
474	20240926	131000	7642803700	137100	137200	137200	137100	172
475	20240926	130900	7619219400	137200	137200	137200	137100	181
476	20240926	130800	7594396300	137200	137200	137300	137200	131
477	20240926	130700	7576423000	137200	137200	137200	137200	10
478	20240926	130600	7575051000	137200	137200	137200	137200	10
479	20240926	130500	7573679000	137200	137200	137200	137200	180
480	20240926	130400	7548983000	137300	137300	137300	137300	113
481	20240926	130300	7533468100	137300	137300	137300	137300	41
482	20240926	130200	7527838800	137400	137300	137400	137300	15
483	20240926	130100	7525778800	137300	137400	137400	137300	97
484	20240926	130000	7512455700	137400	137400	137400	137400	54
485	20240926	125900	7505036100	137300	137300	137400	137300	14
486	20240926	125800	7503113600	137300	137400	137400	137300	38
487	20240926	125700	7497893000	137500	137400	137500	137400	101
488	20240926	125600	7484015500	137400	137500	137500	137400	47
489	20240926	125500	7477556700	137400	137400	137400	137400	76
490	20240926	125400	7467114300	137400	137300	137400	137300	178
491	20240926	125300	7442658300	137400	137500	137500	137400	73
492	20240926	125200	7432627800	137500	137500	137500	137400	92
493	20240926	125100	7419978500	137400	137400	137500	137400	190
494	20240926	125000	7393859500	137500	137400	137500	137400	17
495	20240926	124900	7391522100	137400	137500	137500	137400	22
496	20240926	124800	7388498300	137500	137400	137500	137400	29
497	20240926	124700	7384512900	137400	137600	137600	137400	32
498	20240926	124600	7380113900	137600	137500	137600	137500	43
499	20240926	124500	7374200800	137500	137600	137600	137500	41
500	20240926	124400	7368563200	137600	137600	137600	137600	163
501	20240926	124300	7346134400	137600	137700	137700	137600	19
502	20240926	124200	7343519800	137700	137500	137700	137500	17
503	20240926	124100	7341180900	137500	137500	137500	137500	37
504	20240926	124000	7336093400	137500	137600	137700	137500	103
505	20240926	123900	7321920600	137600	137500	137600	137500	390
506	20240926	123800	7268256700	137500	137600	137600	137500	41
507	20240926	123700	7262619100	137500	137500	137600	137500	42
508	20240926	123600	7256843400	137500	137500	137600	137400	94
509	20240926	123500	7243922400	137400	137400	137400	137400	10
510	20240926	123400	7242548400	137400	137400	137500	137400	358
511	20240926	123300	7193327600	137500	137400	137500	137400	13
512	20240926	123200	7191540400	137400	137300	137400	137300	77
513	20240926	123100	7180962700	137300	137300	137300	137300	1
514	20240926	123000	7180825400	137300	137400	137400	137300	66
515	20240926	122900	7171762600	137400	137400	137400	137300	52
516	20240926	122800	7164622800	137400	137400	137400	137400	91
517	20240926	122700	7152119400	137400	137500	137500	137400	132
518	20240926	122600	7133972500	137500	137400	137500	137400	235
519	20240926	122500	7101670800	137400	137400	137400	137400	7
520	20240926	122400	7100709000	137400	137500	137500	137400	18
521	20240926	122300	7098235700	137500	137500	137500	137400	13
522	20240926	122200	7096448900	137600	137500	137600	137500	145
523	20240926	122100	7076510900	137500	137500	137500	137500	45
524	20240926	122000	7070323400	137500	137500	137500	137500	48
525	20240926	121900	7063723400	137500	137600	137600	137500	56
526	20240926	121800	7056020500	137700	137800	137800	137700	67
527	20240926	121700	7046789900	137700	137700	137800	137700	85
528	20240926	121600	7035083900	137700	137700	137800	137700	8
529	20240926	121500	7033982200	137700	137700	137700	137600	125
530	20240926	121400	7016770800	137700	137700	137700	137700	269
531	20240926	121300	6979729500	137700	137600	137700	137600	67
532	20240926	121200	6970510200	137500	137500	137500	137500	46
533	20240926	121100	6964185200	137500	137500	137600	137500	26
534	20240926	121000	6960608500	137500	137600	137600	137500	45
535	20240926	120900	6954417000	137600	137600	137600	137600	22
536	20240926	120800	6951389800	137700	137600	137700	137600	255
537	20240926	120700	6916301700	137600	137500	137600	137400	120
538	20240926	120600	6899805200	137500	137400	137500	137400	37
539	20240926	120500	6894718600	137400	137500	137500	137400	62
540	20240926	120400	6886197300	137500	137500	137500	137400	40
541	20240926	120300	6880697600	137500	137400	137500	137400	218
542	20240926	120200	6850723300	137400	137400	137400	137400	38
543	20240926	120100	6845502100	137400	137300	137400	137300	5
544	20240926	120000	6844815300	137300	137300	137300	137300	56
545	20240926	115900	6837126500	137300	137300	137400	137300	14
546	20240926	115800	6835203800	137200	137400	137400	137200	65
547	20240926	115700	6826276100	137400	137300	137400	137300	101
548	20240926	115600	6812401400	137300	137400	137400	137200	50
549	20240926	115500	6805534400	137400	137400	137400	137400	0
550	20240926	115400	6805534400	137400	137200	137400	137200	384
551	20240926	115300	6752776200	137300	137300	137400	137200	140
552	20240926	115200	6733558200	137200	137400	137400	137200	101
553	20240926	115100	6719681200	137300	137200	137300	137200	1055
554	20240926	115000	6574883500	137100	137100	137200	137100	50
555	20240926	114900	6568024900	137200	137200	137200	137200	16
556	20240926	114800	6565829700	137200	137200	137200	137100	482
557	20240926	114700	6499702700	137100	137100	137100	137100	45
558	20240926	114600	6493533200	137100	137100	137100	137100	78
559	20240926	114500	6482839400	137200	137200	137200	137100	17
560	20240926	114400	6480507400	137200	137100	137200	137000	112
561	20240926	114300	6465152600	137100	136900	137100	136900	1231
562	20240926	114200	6296504800	136900	136900	137000	136900	158
563	20240926	114100	6274874300	136900	137000	137000	136900	457
564	20240926	114000	6212294500	137100	137100	137100	137000	127
565	20240926	113900	6194894200	137100	137100	137100	137100	8
566	20240926	113800	6193797400	137100	137000	137100	137000	106
567	20240926	113700	6179275300	137200	137200	137200	137200	13
568	20240926	113600	6177491700	137200	137100	137200	137100	76
569	20240926	113500	6167072000	137200	137100	137200	137100	12
570	20240926	113400	6165426700	137200	137200	137200	137200	0
571	20240926	113300	6165426700	137200	137200	137200	137200	8
572	20240926	113200	6164329100	137200	137100	137200	137100	51
573	20240926	113100	6157333400	137100	137000	137200	137000	3
574	20240926	113000	6156922100	137000	137100	137200	137000	23
575	20240926	112900	6153768700	137200	137100	137200	137100	45
576	20240926	112800	6147598800	137100	137200	137200	137100	217
577	20240926	112700	6117831700	137100	137100	137200	137100	19
578	20240926	112600	6115226600	137100	137100	137100	137000	1037
579	20240926	112500	5973054000	137100	136700	137100	136700	189
580	20240926	112400	5947159800	136600	137000	137000	136600	47
581	20240926	112300	5940731800	137000	137100	137100	137000	257
582	20240926	112200	5905522300	137100	136900	137100	136800	256
583	20240926	112100	5870461000	136800	136800	136800	136800	21
584	20240926	112000	5867588200	136700	136600	136800	136600	42
585	20240926	111900	5861847700	136600	136700	136700	136600	102
586	20240926	111800	5847908800	136700	136900	137000	136700	75
587	20240926	111700	5837644500	137000	137000	137000	137000	39
588	20240926	111600	5832301500	137100	137100	137100	137000	70
589	20240926	111500	5822710800	137000	137100	137100	137000	80
590	20240926	111400	5811748600	137100	137100	137200	137100	180
591	20240926	111300	5787070400	137100	137100	137100	137100	16
592	20240926	111200	5784876800	137200	137100	137200	137100	24
593	20240926	111100	5781585300	137200	137200	137200	137100	181
594	20240926	111000	5756756500	137200	137200	137200	137100	115
595	20240926	110900	5740979600	137200	137100	137200	137100	12
596	20240926	110800	5739333700	137200	137200	137300	137200	144
597	20240926	110700	5719575800	137200	137200	137300	137200	30
598	20240926	110600	5715459500	137300	137200	137300	137200	34
599	20240926	110500	5710794100	137300	137200	137300	137200	109
600	20240926	110400	5695835100	137200	137200	137300	137200	248
601	20240926	110300	5661787200	137100	137300	137300	137100	174
602	20240926	110200	5637928100	137300	137200	137300	137200	48
603	20240926	110100	5631339500	137300	137300	137300	137200	4
604	20240926	110000	5630790400	137200	137200	137300	137100	51
605	20240926	105900	5623792700	137100	137200	137200	137100	45
606	20240926	105800	5617622400	137200	137100	137200	137100	22
607	20240926	105700	5614605300	137100	137100	137100	137100	212
608	20240926	105600	5585540100	137100	137100	137200	137100	15
609	20240926	105500	5583483500	137200	137300	137400	137200	292
610	20240926	105400	5543408900	137400	137400	137400	137300	12
611	20240926	105300	5541760800	137400	137500	137500	137400	56
612	20240926	105200	5534065500	137400	137400	137500	137400	18
613	20240926	105100	5531592200	137400	137400	137400	137400	221
614	20240926	105000	5501226800	137500	137500	137500	137500	315
615	20240926	104900	5457914300	137500	137500	137500	137400	51
616	20240926	104800	5450902400	137500	137500	137500	137500	16
617	20240926	104700	5448702400	137300	137300	137600	137300	450
618	20240926	104600	5386864500	137300	137300	137300	137200	79
619	20240926	104500	5376017900	137300	137400	137400	137200	82
620	20240926	104400	5364760200	137300	137300	137400	137300	154
621	20240926	104300	5343615600	137200	137200	137200	137200	20
622	20240926	104200	5340871600	137300	137300	137400	137300	179
623	20240926	104100	5316289900	137300	137300	137300	137200	252
624	20240926	104000	5281701800	137300	137300	137300	137200	33
625	20240926	103900	5277171000	137200	137400	137400	137200	42
626	20240926	103800	5271405500	137400	137200	137400	137100	158
627	20240926	103700	5249716100	137100	137200	137200	137100	49
628	20240926	103600	5242995900	137200	137000	137300	137000	99
629	20240926	103500	5229412100	137100	137000	137100	137000	141
630	20240926	103400	5210094800	137000	137000	137000	136800	772
631	20240926	103300	5104438100	137100	137100	137100	137000	111
632	20240926	103200	5089221100	137100	137000	137200	137000	25
633	20240926	103100	5085793800	137000	136900	137000	136900	105
634	20240926	103000	5071415100	137000	137000	137300	136900	231
635	20240926	102900	5039782800	137000	137300	137300	137000	643
636	20240926	102800	4951679600	137300	137400	137400	137200	587
637	20240926	102700	4871134100	137400	137400	137600	137400	69
638	20240926	102600	4861645200	137400	137600	137600	137400	596
639	20240926	102500	4779670100	137600	137600	137700	137600	129
640	20240926	102400	4761907700	137500	137600	137600	137500	341
641	20240926	102300	4714990500	137600	137700	137700	137600	151
642	20240926	102200	4694208900	137700	137800	137800	137600	130
643	20240926	102100	4676308000	137800	137400	137900	137400	2028
644	20240926	102000	4397371700	137500	137400	137500	137400	320
645	20240926	101900	4353380800	137300	137100	137300	137000	494
646	20240926	101800	4285603000	137200	137400	137400	136900	436
647	20240926	101700	4225774200	137300	137400	137500	137300	309
648	20240926	101600	4183328600	137300	137400	137500	137300	137
649	20240926	101500	4164506500	137500	137400	137500	137400	269
650	20240926	101400	4127541500	137400	137000	137400	137000	1104
651	20240926	101300	3976012400	137100	136900	137100	136900	325
652	20240926	101200	3931486500	136900	136900	137000	136900	143
653	20240926	101100	3911908400	136900	136900	137000	136900	221
654	20240926	101000	3881649600	136900	137000	137000	136800	224
655	20240926	100900	3850973200	137100	136900	137200	136900	427
656	20240926	100800	3792419700	136900	136500	137100	136400	3591
657	20240926	100700	3301185700	136400	136400	136400	136300	305
658	20240926	100600	3259585500	136300	136100	136300	136100	672
659	20240926	100500	3168040000	136200	136200	136200	136100	42
660	20240926	100400	3162322000	136200	136200	136200	136100	191
661	20240926	100300	3136308200	136200	136100	136200	136100	14
662	20240926	100200	3134402700	136200	136100	136200	136100	195
663	20240926	100100	3107846400	136200	136100	136200	136100	522
664	20240926	100000	3036759200	136100	136000	136100	136000	173
665	20240926	095900	3013231100	135900	136000	136000	135900	66
666	20240926	095800	3004255200	135900	136000	136000	135900	263
667	20240926	095700	2968487900	135800	135800	135800	135800	17
668	20240926	095600	2966179300	135700	136000	136000	135700	27
669	20240926	095500	2962510200	136000	136000	136000	135900	30
670	20240926	095400	2958430800	136000	135700	136000	135700	17
671	20240926	095300	2956122700	135700	135700	136000	135600	76
672	20240926	095200	2945807800	136000	136200	136200	136000	198
673	20240926	095100	2918874600	136100	136200	136200	136100	38
674	20240926	095000	2913700300	136200	136100	136200	136000	241
675	20240926	094900	2880910300	136000	136000	136000	136000	87
676	20240926	094800	2869078300	136000	135800	136000	135800	101
677	20240926	094700	2855343900	135700	135800	135800	135700	169
678	20240926	094600	2832407800	135800	135800	135800	135700	109
679	20240926	094500	2817613300	135800	136000	136000	135800	43
680	20240926	094400	2811769400	136000	135900	136000	135900	26
681	20240926	094300	2808234500	136000	135500	136000	135500	1179
682	20240926	094200	2648479500	135500	135900	135900	135500	945
683	20240926	094100	2520309100	135700	135900	135900	135700	23
684	20240926	094000	2517187800	135900	135700	135900	135700	110
685	20240926	093900	2502249700	135700	135800	135800	135600	194
686	20240926	093800	2475913000	135700	135700	135700	135700	174
687	20240926	093700	2452301200	135700	135800	135800	135700	16
688	20240926	093600	2450129100	135600	136000	136000	135600	72
689	20240926	093500	2440358700	135600	136200	136200	135600	570
690	20240926	093400	2362966800	136200	136200	136300	136200	113
691	20240926	093300	2347576100	136200	136300	136300	136200	21
692	20240926	093200	2344714000	136300	136400	136400	135900	550
693	20240926	093100	2269835800	136400	136200	136400	136200	175
694	20240926	093000	2245980700	136300	136300	136300	136300	65
695	20240926	092900	2237121200	136300	136200	136400	136000	522
696	20240926	092800	2166026600	136100	135900	136100	135800	199
697	20240926	092700	2138963300	135900	135900	136100	135800	273
698	20240926	092600	2101843900	136000	135800	136000	135700	255
699	20240926	092500	2067202300	135700	135900	136000	135700	94
700	20240926	092400	2054423200	135800	135900	136000	135300	2215
701	20240926	092300	1754405800	135900	136000	136000	135900	302
702	20240926	092200	1713334000	136100	136100	136200	136000	300
703	20240926	092100	1672507000	136200	136200	136200	136100	100
704	20240926	092000	1658892600	136200	136200	136300	136100	241
705	20240926	091900	1626081200	136100	136400	136400	136100	335
706	20240926	091800	1580446300	136400	136400	136600	136400	226
707	20240926	091700	1549603600	136400	136400	136400	136300	160
708	20240926	091600	1527786800	136500	136300	136700	136200	292
709	20240926	091500	1487949600	136300	136700	136700	136300	248
710	20240926	091400	1454094400	136800	136300	136900	136300	1639
711	20240926	091300	1230123800	136300	136400	136400	136200	412
712	20240926	091200	1173976000	136400	136100	136500	136100	1173
713	20240926	091100	1014036600	136100	136000	136300	135800	559
714	20240926	091000	937981600	136000	135800	136200	135800	703
715	20240926	090900	842251000	136100	136400	136400	135600	272
716	20240926	090800	805218700	136300	135700	136500	135700	1433
717	20240926	090700	610192800	135700	135500	135800	135200	1041
718	20240926	090600	469040600	135600	135100	135800	134600	806
719	20240926	090500	359878000	135000	135000	135100	134500	294
720	20240926	090400	320231100	135000	135100	135100	134600	344
721	20240926	090300	273833600	135200	135500	135500	135000	410
722	20240926	090200	218438900	135500	134900	135500	134800	192
723	20240926	090100	192494100	134900	134600	135000	134500	381
724	20240926	090000	141164300	134600	134000	134600	134000	546