KissMeData/277810/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210300	7032264900	136100	136100	136100	136100	2539
3	20240927	210200	7032264900	136100	136100	136100	136100	0
4	20240927	210100	7032264900	136100	136100	136100	136100	0
5	20240927	210000	7032264900	136100	136100	136100	136100	0
6	20240927	205900	7032264900	136100	136100	136100	136100	0
7	20240927	205800	7032264900	136100	136100	136100	136100	0
8	20240927	205700	7032264900	136100	136100	136100	136100	0
9	20240927	205600	7032264900	136100	136100	136100	136100	0
10	20240927	205500	7032264900	136100	136100	136100	136100	0
11	20240927	205400	7032264900	136100	136100	136100	136100	0
12	20240927	205300	7032264900	136100	136100	136100	136100	0
13	20240927	205200	7032264900	136100	136100	136100	136100	0
14	20240927	205100	7032264900	136100	136100	136100	136100	0
15	20240927	205000	7032264900	136100	136100	136100	136100	0
16	20240927	204900	7032264900	136100	136100	136100	136100	0
17	20240927	204800	7032264900	136100	136100	136100	136100	0
18	20240927	204700	7032264900	136100	136100	136100	136100	0
19	20240927	204600	7032264900	136100	136100	136100	136100	0
20	20240927	204500	7032264900	136100	136100	136100	136100	0
21	20240927	204400	7032264900	136100	136100	136100	136100	0
22	20240927	204300	7032264900	136100	136100	136100	136100	0
23	20240927	204200	7032264900	136100	136100	136100	136100	0
24	20240927	204100	7032264900	136100	136100	136100	136100	0
25	20240927	204000	7032264900	136100	136100	136100	136100	0
26	20240927	203900	7032264900	136100	136100	136100	136100	0
27	20240927	203800	7032264900	136100	136100	136100	136100	0
28	20240927	203700	7032264900	136100	136100	136100	136100	0
29	20240927	203600	7032264900	136100	136100	136100	136100	0
30	20240927	203500	7032264900	136100	136100	136100	136100	0
31	20240927	203400	7032264900	136100	136100	136100	136100	0
32	20240927	203300	7032264900	136100	136100	136100	136100	2539
33	20240927	203200	7032264900	136100	136100	136100	136100	0
34	20240927	203100	7032264900	136100	136100	136100	136100	0
35	20240927	203000	7032264900	136100	136100	136100	136100	0
36	20240927	202900	7032264900	136100	136100	136100	136100	0
37	20240927	202800	7032264900	136100	136100	136100	136100	0
38	20240927	202700	7032264900	136100	136100	136100	136100	0
39	20240927	202600	7032264900	136100	136100	136100	136100	0
40	20240927	202500	7032264900	136100	136100	136100	136100	0
41	20240927	202400	7032264900	136100	136100	136100	136100	0
42	20240927	202300	7032264900	136100	136100	136100	136100	0
43	20240927	202200	7032264900	136100	136100	136100	136100	0
44	20240927	202100	7032264900	136100	136100	136100	136100	0
45	20240927	202000	7032264900	136100	136100	136100	136100	0
46	20240927	201900	7032264900	136100	136100	136100	136100	0
47	20240927	201800	7032264900	136100	136100	136100	136100	0
48	20240927	201700	7032264900	136100	136100	136100	136100	0
49	20240927	201600	7032264900	136100	136100	136100	136100	0
50	20240927	201500	7032264900	136100	136100	136100	136100	0
51	20240927	201400	7032264900	136100	136100	136100	136100	0
52	20240927	201300	7032264900	136100	136100	136100	136100	0
53	20240927	201200	7032264900	136100	136100	136100	136100	0
54	20240927	201100	7032264900	136100	136100	136100	136100	0
55	20240927	201000	7032264900	136100	136100	136100	136100	0
56	20240927	200900	7032264900	136100	136100	136100	136100	0
57	20240927	200800	7032264900	136100	136100	136100	136100	0
58	20240927	200700	7032264900	136100	136100	136100	136100	0
59	20240927	200600	7032264900	136100	136100	136100	136100	0
60	20240927	200500	7032264900	136100	136100	136100	136100	0
61	20240927	200400	7032264900	136100	136100	136100	136100	0
62	20240927	200300	7032264900	136100	136100	136100	136100	2539
63	20240927	200200	7032264900	136100	136100	136100	136100	0
64	20240927	200100	7032264900	136100	136100	136100	136100	0
65	20240927	200000	7032264900	136100	136100	136100	136100	0
66	20240927	195900	7032264900	136100	136100	136100	136100	0
67	20240927	195800	7032264900	136100	136100	136100	136100	0
68	20240927	195700	7032264900	136100	136100	136100	136100	0
69	20240927	195600	7032264900	136100	136100	136100	136100	0
70	20240927	195500	7032264900	136100	136100	136100	136100	0
71	20240927	195400	7032264900	136100	136100	136100	136100	0
72	20240927	195300	7032264900	136100	136100	136100	136100	0
73	20240927	195200	7032264900	136100	136100	136100	136100	0
74	20240927	195100	7032264900	136100	136100	136100	136100	0
75	20240927	195000	7032264900	136100	136100	136100	136100	0
76	20240927	194900	7032264900	136100	136100	136100	136100	0
77	20240927	194800	7032264900	136100	136100	136100	136100	0
78	20240927	194700	7032264900	136100	136100	136100	136100	0
79	20240927	194600	7032264900	136100	136100	136100	136100	0
80	20240927	194500	7032264900	136100	136100	136100	136100	0
81	20240927	194400	7032264900	136100	136100	136100	136100	0
82	20240927	194300	7032264900	136100	136100	136100	136100	0
83	20240927	194200	7032264900	136100	136100	136100	136100	0
84	20240927	194100	7032264900	136100	136100	136100	136100	0
85	20240927	194000	7032264900	136100	136100	136100	136100	0
86	20240927	193900	7032264900	136100	136100	136100	136100	0
87	20240927	193800	7032264900	136100	136100	136100	136100	0
88	20240927	193700	7032264900	136100	136100	136100	136100	0
89	20240927	193600	7032264900	136100	136100	136100	136100	0
90	20240927	193500	7032264900	136100	136100	136100	136100	0
91	20240927	193400	7032264900	136100	136100	136100	136100	0
92	20240927	193300	7032264900	136100	136100	136100	136100	2539
93	20240927	193200	7032264900	136100	136100	136100	136100	0
94	20240927	193100	7032264900	136100	136100	136100	136100	0
95	20240927	193000	7032264900	136100	136100	136100	136100	0
96	20240927	192900	7032264900	136100	136100	136100	136100	0
97	20240927	192800	7032264900	136100	136100	136100	136100	0
98	20240927	192700	7032264900	136100	136100	136100	136100	0
99	20240927	192600	7032264900	136100	136100	136100	136100	0
100	20240927	192500	7032264900	136100	136100	136100	136100	0
101	20240927	192400	7032264900	136100	136100	136100	136100	0
102	20240927	192300	7032264900	136100	136100	136100	136100	0
103	20240927	192200	7032264900	136100	136100	136100	136100	0
104	20240927	192100	7032264900	136100	136100	136100	136100	0
105	20240927	192000	7032264900	136100	136100	136100	136100	0
106	20240927	191900	7032264900	136100	136100	136100	136100	0
107	20240927	191800	7032264900	136100	136100	136100	136100	0
108	20240927	191700	7032264900	136100	136100	136100	136100	0
109	20240927	191600	7032264900	136100	136100	136100	136100	0
110	20240927	191500	7032264900	136100	136100	136100	136100	0
111	20240927	191400	7032264900	136100	136100	136100	136100	0
112	20240927	191300	7032264900	136100	136100	136100	136100	0
113	20240927	191200	7032264900	136100	136100	136100	136100	0
114	20240927	191100	7032264900	136100	136100	136100	136100	0
115	20240927	191000	7032264900	136100	136100	136100	136100	0
116	20240927	190900	7032264900	136100	136100	136100	136100	0
117	20240927	190800	7032264900	136100	136100	136100	136100	0
118	20240927	190700	7032264900	136100	136100	136100	136100	0
119	20240927	190600	7032264900	136100	136100	136100	136100	0
120	20240927	190500	7032264900	136100	136100	136100	136100	0
121	20240927	190400	7032264900	136100	136100	136100	136100	0
122	20240927	190300	7032264900	136100	136100	136100	136100	2539
123	20240927	190200	7032264900	136100	136100	136100	136100	0
124	20240927	190100	7032264900	136100	136100	136100	136100	0
125	20240927	190000	7032264900	136100	136100	136100	136100	0
126	20240927	185900	7032264900	136100	136100	136100	136100	0
127	20240927	185800	7032264900	136100	136100	136100	136100	0
128	20240927	185700	7032264900	136100	136100	136100	136100	0
129	20240927	185600	7032264900	136100	136100	136100	136100	0
130	20240927	185500	7032264900	136100	136100	136100	136100	0
131	20240927	185400	7032264900	136100	136100	136100	136100	0
132	20240927	185300	7032264900	136100	136100	136100	136100	0
133	20240927	185200	7032264900	136100	136100	136100	136100	0
134	20240927	185100	7032264900	136100	136100	136100	136100	0
135	20240927	185000	7032264900	136100	136100	136100	136100	0
136	20240927	184900	7032264900	136100	136100	136100	136100	0
137	20240927	184800	7032264900	136100	136100	136100	136100	0
138	20240927	184700	7032264900	136100	136100	136100	136100	0
139	20240927	184600	7032264900	136100	136100	136100	136100	0
140	20240927	184500	7032264900	136100	136100	136100	136100	0
141	20240927	184400	7032264900	136100	136100	136100	136100	0
142	20240927	184300	7032264900	136100	136100	136100	136100	0
143	20240927	184200	7032264900	136100	136100	136100	136100	0
144	20240927	184100	7032264900	136100	136100	136100	136100	0
145	20240927	184000	7032264900	136100	136100	136100	136100	0
146	20240927	183900	7032264900	136100	136100	136100	136100	0
147	20240927	183800	7032264900	136100	136100	136100	136100	0
148	20240927	183700	7032264900	136100	136100	136100	136100	0
149	20240927	183600	7032264900	136100	136100	136100	136100	0
150	20240927	183500	7032264900	136100	136100	136100	136100	0
151	20240927	183400	7032264900	136100	136100	136100	136100	0
152	20240927	183300	7032264900	136100	136100	136100	136100	2539
153	20240927	183200	7032264900	136100	136100	136100	136100	0
154	20240927	183100	7032264900	136100	136100	136100	136100	0
155	20240927	183000	7032264900	136100	136100	136100	136100	0
156	20240927	182900	7032264900	136100	136100	136100	136100	0
157	20240927	182800	7032264900	136100	136100	136100	136100	0
158	20240927	182700	7032264900	136100	136100	136100	136100	0
159	20240927	182600	7032264900	136100	136100	136100	136100	0
160	20240927	182500	7032264900	136100	136100	136100	136100	0
161	20240927	182400	7032264900	136100	136100	136100	136100	0
162	20240927	182300	7032264900	136100	136100	136100	136100	0
163	20240927	182200	7032264900	136100	136100	136100	136100	0
164	20240927	182100	7032264900	136100	136100	136100	136100	0
165	20240927	182000	7032264900	136100	136100	136100	136100	0
166	20240927	181900	7032264900	136100	136100	136100	136100	0
167	20240927	181800	7032264900	136100	136100	136100	136100	0
168	20240927	181700	7032264900	136100	136100	136100	136100	0
169	20240927	181600	7032264900	136100	136100	136100	136100	0
170	20240927	181500	7032264900	136100	136100	136100	136100	0
171	20240927	181400	7032264900	136100	136100	136100	136100	0
172	20240927	181300	7032264900	136100	136100	136100	136100	0
173	20240927	181200	7032264900	136100	136100	136100	136100	0
174	20240927	181100	7032264900	136100	136100	136100	136100	0
175	20240927	181000	7032264900	136100	136100	136100	136100	0
176	20240927	180900	7032264900	136100	136100	136100	136100	0
177	20240927	180800	7032264900	136100	136100	136100	136100	0
178	20240927	180700	7032264900	136100	136100	136100	136100	0
179	20240927	180600	7032264900	136100	136100	136100	136100	0
180	20240927	180500	7032264900	136100	136100	136100	136100	0
181	20240927	180400	7032264900	136100	136100	136100	136100	0
182	20240927	180300	7032264900	136100	136100	136100	136100	2539
183	20240927	180200	7032264900	136100	136100	136100	136100	0
184	20240927	180100	7032264900	136100	136100	136100	136100	0
185	20240927	180000	7032264900	136100	136100	136100	136100	0
186	20240927	175900	7032264900	136100	136100	136100	136100	0
187	20240927	175800	7032264900	136100	136100	136100	136100	0
188	20240927	175700	7032264900	136100	136100	136100	136100	0
189	20240927	175600	7032264900	136100	136100	136100	136100	0
190	20240927	175500	7032264900	136100	136100	136100	136100	0
191	20240927	175400	7032264900	136100	136100	136100	136100	0
192	20240927	175300	7032264900	136100	136100	136100	136100	0
193	20240927	175200	7032264900	136100	136100	136100	136100	0
194	20240927	175100	7032264900	136100	136100	136100	136100	0
195	20240927	175000	7032264900	136100	136100	136100	136100	0
196	20240927	174900	7032264900	136100	136100	136100	136100	0
197	20240927	174800	7032264900	136100	136100	136100	136100	0
198	20240927	174700	7032264900	136100	136100	136100	136100	0
199	20240927	174600	7032264900	136100	136100	136100	136100	0
200	20240927	174500	7032264900	136100	136100	136100	136100	0
201	20240927	174400	7032264900	136100	136100	136100	136100	0
202	20240927	174300	7032264900	136100	136100	136100	136100	0
203	20240927	174200	7032264900	136100	136100	136100	136100	0
204	20240927	174100	7032264900	136100	136100	136100	136100	0
205	20240927	174000	7032264900	136100	136100	136100	136100	0
206	20240927	173900	7032264900	136100	136100	136100	136100	0
207	20240927	173800	7032264900	136100	136100	136100	136100	0
208	20240927	173700	7032264900	136100	136100	136100	136100	0
209	20240927	173600	7032264900	136100	136100	136100	136100	0
210	20240927	173500	7032264900	136100	136100	136100	136100	0
211	20240927	173400	7032264900	136100	136100	136100	136100	0
212	20240927	173300	7032264900	136100	136100	136100	136100	2539
213	20240927	173200	7032264900	136100	136100	136100	136100	0
214	20240927	173100	7032264900	136100	136100	136100	136100	0
215	20240927	173000	7032264900	136100	136100	136100	136100	0
216	20240927	172900	7032264900	136100	136100	136100	136100	0
217	20240927	172800	7032264900	136100	136100	136100	136100	0
218	20240927	172700	7032264900	136100	136100	136100	136100	0
219	20240927	172600	7032264900	136100	136100	136100	136100	0
220	20240927	172500	7032264900	136100	136100	136100	136100	0
221	20240927	172400	7032264900	136100	136100	136100	136100	0
222	20240927	172300	7032264900	136100	136100	136100	136100	0
223	20240927	172200	7032264900	136100	136100	136100	136100	0
224	20240927	172100	7032264900	136100	136100	136100	136100	0
225	20240927	172000	7032264900	136100	136100	136100	136100	0
226	20240927	171900	7032264900	136100	136100	136100	136100	0
227	20240927	171800	7032264900	136100	136100	136100	136100	0
228	20240927	171700	7032264900	136100	136100	136100	136100	0
229	20240927	171600	7032264900	136100	136100	136100	136100	0
230	20240927	171500	7032264900	136100	136100	136100	136100	0
231	20240927	171400	7032264900	136100	136100	136100	136100	0
232	20240927	171300	7032264900	136100	136100	136100	136100	0
233	20240927	171200	7032264900	136100	136100	136100	136100	0
234	20240927	171100	7032264900	136100	136100	136100	136100	0
235	20240927	171000	7032264900	136100	136100	136100	136100	0
236	20240927	170900	7032264900	136100	136100	136100	136100	0
237	20240927	170800	7032264900	136100	136100	136100	136100	0
238	20240927	170700	7032264900	136100	136100	136100	136100	0
239	20240927	170600	7032264900	136100	136100	136100	136100	0
240	20240927	170500	7032264900	136100	136100	136100	136100	0
241	20240927	170400	7032264900	136100	136100	136100	136100	0
242	20240927	170300	7032264900	136100	136100	136100	136100	2539
243	20240927	170200	7032264900	136100	136100	136100	136100	0
244	20240927	170100	7032264900	136100	136100	136100	136100	0
245	20240927	170000	7032264900	136100	136100	136100	136100	0
246	20240927	165900	7032264900	136100	136100	136100	136100	0
247	20240927	165800	7032264900	136100	136100	136100	136100	0
248	20240927	165700	7032264900	136100	136100	136100	136100	0
249	20240927	165600	7032264900	136100	136100	136100	136100	0
250	20240927	165500	7032264900	136100	136100	136100	136100	0
251	20240927	165400	7032264900	136100	136100	136100	136100	0
252	20240927	165300	7032264900	136100	136100	136100	136100	0
253	20240927	165200	7032264900	136100	136100	136100	136100	0
254	20240927	165100	7032264900	136100	136100	136100	136100	0
255	20240927	165000	7032264900	136100	136100	136100	136100	0
256	20240927	164900	7032264900	136100	136100	136100	136100	0
257	20240927	164800	7032264900	136100	136100	136100	136100	0
258	20240927	164700	7032264900	136100	136100	136100	136100	0
259	20240927	164600	7032264900	136100	136100	136100	136100	0
260	20240927	164500	7032264900	136100	136100	136100	136100	0
261	20240927	164400	7032264900	136100	136100	136100	136100	0
262	20240927	164300	7032264900	136100	136100	136100	136100	0
263	20240927	164200	7032264900	136100	136100	136100	136100	0
264	20240927	164100	7032264900	136100	136100	136100	136100	0
265	20240927	164000	7032264900	136100	136100	136100	136100	0
266	20240927	163900	7032264900	136100	136100	136100	136100	0
267	20240927	163800	7032264900	136100	136100	136100	136100	0
268	20240927	163700	7032264900	136100	136100	136100	136100	0
269	20240927	163600	7032264900	136100	136100	136100	136100	0
270	20240927	163500	7032264900	136100	136100	136100	136100	0
271	20240927	163400	7032264900	136100	136100	136100	136100	0
272	20240927	163300	7032264900	136100	136100	136100	136100	2539
273	20240927	163200	7032264900	136100	136100	136100	136100	0
274	20240927	163100	7032264900	136100	136100	136100	136100	0
275	20240927	163000	7032264900	136100	136100	136100	136100	0
276	20240927	162900	7032264900	136100	136100	136100	136100	0
277	20240927	162800	7032264900	136100	136100	136100	136100	0
278	20240927	162700	7032264900	136100	136100	136100	136100	0
279	20240927	162600	7032264900	136100	136100	136100	136100	0
280	20240927	162500	7032264900	136100	136100	136100	136100	0
281	20240927	162400	7032264900	136100	136100	136100	136100	0
282	20240927	162300	7032264900	136100	136100	136100	136100	0
283	20240927	162200	7032264900	136100	136100	136100	136100	0
284	20240927	162100	7032264900	136100	136100	136100	136100	0
285	20240927	162000	7032264900	136100	136100	136100	136100	0
286	20240927	161900	7032264900	136100	136100	136100	136100	0
287	20240927	161800	7032264900	136100	136100	136100	136100	0
288	20240927	161700	7032264900	136100	136100	136100	136100	0
289	20240927	161600	7032264900	136100	136100	136100	136100	0
290	20240927	161500	7032264900	136100	136100	136100	136100	0
291	20240927	161400	7032264900	136100	136100	136100	136100	0
292	20240927	161300	7032264900	136100	136100	136100	136100	0
293	20240927	161200	7032264900	136100	136100	136100	136100	0
294	20240927	161100	7032264900	136100	136100	136100	136100	0
295	20240927	161000	7032264900	136100	136100	136100	136100	0
296	20240927	160900	7032264900	136100	136100	136100	136100	0
297	20240927	160800	7032264900	136100	136100	136100	136100	0
298	20240927	160700	7032264900	136100	136100	136100	136100	0
299	20240927	160600	7032264900	136100	136100	136100	136100	0
300	20240927	160500	7032264900	136100	136100	136100	136100	0
301	20240927	160400	7032264900	136100	136100	136100	136100	0
302	20240927	160300	7032264900	136100	136100	136100	136100	2539
303	20240927	160200	7032264900	136100	136100	136100	136100	0
304	20240927	160100	7032264900	136100	136100	136100	136100	0
305	20240927	160000	7032264900	136100	136100	136100	136100	0
306	20240927	155900	7032264900	136100	136100	136100	136100	0
307	20240927	155800	7032264900	136100	136100	136100	136100	0
308	20240927	155700	7032264900	136100	136100	136100	136100	0
309	20240927	155600	7032264900	136100	136100	136100	136100	0
310	20240927	155500	7032264900	136100	136100	136100	136100	0
311	20240927	155400	7032264900	136100	136100	136100	136100	0
312	20240927	155300	7032264900	136100	136100	136100	136100	0
313	20240927	155200	7032264900	136100	136100	136100	136100	0
314	20240927	155100	7032264900	136100	136100	136100	136100	0
315	20240927	155000	7032264900	136100	136100	136100	136100	0
316	20240927	154900	7032264900	136100	136100	136100	136100	0
317	20240927	154800	7032264900	136100	136100	136100	136100	0
318	20240927	154700	7032264900	136100	136100	136100	136100	0
319	20240927	154600	7032264900	136100	136100	136100	136100	0
320	20240927	154500	7032264900	136100	136100	136100	136100	0
321	20240927	154400	7032264900	136100	136100	136100	136100	0
322	20240927	154300	7032264900	136100	136100	136100	136100	0
323	20240927	154200	7032264900	136100	136100	136100	136100	0
324	20240927	154100	7032264900	136100	136100	136100	136100	0
325	20240927	154000	7032264900	136100	136100	136100	136100	0
326	20240927	153900	7032264900	136100	136100	136100	136100	0
327	20240927	153800	7032264900	136100	136100	136100	136100	0
328	20240927	153700	7032264900	136100	136100	136100	136100	0
329	20240927	153600	7032264900	136100	136100	136100	136100	0
330	20240927	153500	7032264900	136100	136100	136100	136100	0
331	20240927	153400	7032264900	136100	136100	136100	136100	0
332	20240927	153300	7032264900	136100	136100	136100	136100	2539
333	20240927	153200	7032264900	136100	136100	136100	136100	0
334	20240927	153100	7032264900	136100	136100	136100	136100	0
335	20240927	153000	7032264900	136100	136100	136100	136100	2539
336	20240927	152900	6686707000	136400	136400	136400	136400	0
337	20240927	152800	6686707000	136400	136400	136400	136400	0
338	20240927	152700	6686707000	136400	136400	136400	136400	0
339	20240927	152600	6686707000	136400	136400	136400	136400	0
340	20240927	152500	6686707000	136400	136400	136400	136400	0
341	20240927	152400	6686707000	136400	136400	136400	136400	0
342	20240927	152300	6686707000	136400	136400	136400	136400	0
343	20240927	152200	6686707000	136400	136400	136400	136400	0
344	20240927	152100	6686707000	136400	136400	136400	136400	0
345	20240927	152000	6686707000	136400	136400	136400	136400	0
346	20240927	151900	6686707000	136400	136400	136400	136300	113
347	20240927	151800	6671297600	136500	136500	136500	136400	107
348	20240927	151700	6656700000	136400	136500	136500	136400	108
349	20240927	151600	6641961100	136400	136500	136500	136400	31
350	20240927	151500	6637730900	136200	136400	136500	136200	572
351	20240927	151400	6559728200	136500	136500	136500	136500	70
352	20240927	151300	6550173200	136600	136400	136600	136300	770
353	20240927	151200	6445067800	136400	136400	136400	136400	112
354	20240927	151100	6429791000	136400	136500	136500	136400	541
355	20240927	151000	6355981500	136500	136600	136600	136500	11
356	20240927	150900	6354479300	136500	136600	136600	136500	59
357	20240927	150800	6346423200	136600	136600	136600	136600	34
358	20240927	150700	6341778800	136600	136600	136600	136600	58
359	20240927	150600	6333856000	136600	136600	136700	136600	36
360	20240927	150500	6328937100	136600	136600	136600	136600	1
361	20240927	150400	6328800500	136700	136700	136800	136700	23
362	20240927	150300	6325656300	136700	136800	136800	136700	121
363	20240927	150200	6309113000	136700	136700	136800	136700	55
364	20240927	150100	6301591300	136600	136500	136600	136500	228
365	20240927	150000	6270458300	136300	136400	136500	136300	437
366	20240927	145900	6210839500	136400	136300	136400	136300	353
367	20240927	145800	6162722800	136200	136300	136400	136200	240
368	20240927	145700	6130011000	136300	136300	136300	136200	205
369	20240927	145600	6102071100	136300	136300	136300	136200	80
370	20240927	145500	6091167300	136200	136200	136200	136200	55
371	20240927	145400	6083676300	136200	136200	136300	136200	222
372	20240927	145300	6053425600	136300	136300	136300	136200	153
373	20240927	145200	6032585800	136300	136300	136300	136200	267
374	20240927	145100	5996209500	136300	136300	136300	136300	27
375	20240927	145000	5992529400	136300	136300	136400	136300	437
376	20240927	144900	5932963700	136400	136400	136400	136300	28
377	20240927	144800	5929146500	136300	136400	136400	136300	9
378	20240927	144700	5927919600	136300	136300	136300	136300	26
379	20240927	144600	5924375800	136300	136400	136400	136300	5
380	20240927	144500	5923694100	136400	136400	136400	136400	55
381	20240927	144400	5916192100	136500	136500	136500	136400	145
382	20240927	144300	5896413600	136500	136300	136500	136300	361
383	20240927	144200	5847176600	136300	136300	136400	136300	23
384	20240927	144100	5844040800	136300	136400	136400	136300	67
385	20240927	144000	5834908500	136300	136400	136400	136300	43
386	20240927	143900	5829047400	136300	136400	136400	136300	18
387	20240927	143800	5826593800	136400	136300	136400	136300	45
388	20240927	143700	5820459600	136300	136300	136300	136300	175
389	20240927	143600	5796607100	136400	136300	136400	136300	131
390	20240927	143500	5778748700	136300	136300	136400	136300	193
391	20240927	143400	5752442000	136300	136300	136400	136300	268
392	20240927	143300	5715913300	136400	136400	136400	136400	256
393	20240927	143200	5680994900	136400	136600	136600	136400	179
394	20240927	143100	5656563700	136600	136500	136600	136500	68
395	20240927	143000	5647281500	136500	136600	136600	136500	265
396	20240927	142900	5611107900	136500	136600	136600	136500	154
397	20240927	142800	5590075800	136600	136600	136700	136600	208
398	20240927	142700	5561661700	136700	136700	136700	136700	41
399	20240927	142600	5556057000	136700	136700	136800	136700	82
400	20240927	142500	5544843900	136700	136800	136800	136700	57
401	20240927	142400	5537048900	136700	136700	136800	136700	50
402	20240927	142300	5530213500	136700	136800	136800	136700	20
403	20240927	142200	5527478700	136700	136800	136800	136700	52
404	20240927	142100	5520366200	136800	136800	136900	136700	83
405	20240927	142000	5509014000	136800	136800	136900	136700	206
406	20240927	141900	5480834100	136700	136700	136800	136700	79
407	20240927	141800	5470034700	136700	136700	136800	136700	19
408	20240927	141700	5467436100	136700	136700	136800	136700	64
409	20240927	141600	5458687200	136800	136900	136900	136700	75
410	20240927	141500	5448425100	136800	136800	136800	136800	169
411	20240927	141400	5425305900	136800	136800	136900	136800	24
412	20240927	141300	5422021900	136800	136900	136900	136800	71
413	20240927	141200	5412307900	136900	136900	136900	136900	95
414	20240927	141100	5399302400	136900	137000	137000	136900	45
415	20240927	141000	5393138900	136900	136900	136900	136800	75
416	20240927	140900	5382871700	137000	136800	137000	136800	58
417	20240927	140800	5374932600	136800	136800	136900	136800	37
418	20240927	140700	5369869800	136800	136800	136900	136800	60
419	20240927	140600	5361661100	136800	136800	136900	136800	40
420	20240927	140500	5356188900	136900	136900	136900	136800	26
421	20240927	140400	5352630500	137000	136800	137000	136800	159
422	20240927	140300	5330865900	136800	136800	136900	136700	83
423	20240927	140200	5319512500	136800	136800	136800	136700	40
424	20240927	140100	5314041000	136800	137000	137000	136800	170
425	20240927	140000	5290783700	136900	136800	136900	136800	23
426	20240927	135900	5287636600	136900	136900	137000	136800	172
427	20240927	135800	5264102400	136800	136900	136900	136800	20
428	20240927	135700	5261366200	136900	136900	137000	136900	73
429	20240927	135600	5251371800	136900	136900	136900	136900	7
430	20240927	135500	5250413500	137000	137000	137100	136900	37
431	20240927	135400	5245344400	136900	136900	137000	136900	59
432	20240927	135300	5237265400	137000	136900	137000	136900	40
433	20240927	135200	5231786600	137000	137000	137000	136900	85
434	20240927	135100	5220146200	136900	136900	137000	136900	26
435	20240927	135000	5216585500	136900	137000	137000	136900	240
436	20240927	134900	5183727900	137000	136900	137000	136900	137
437	20240927	134800	5164972500	137000	137000	137100	137000	86
438	20240927	134700	5153190000	137000	137100	137100	137000	22
439	20240927	134600	5150175300	137000	137100	137100	137000	171
440	20240927	134500	5126746200	137200	137100	137200	137100	7
441	20240927	134400	5125786400	137100	137200	137200	137100	122
442	20240927	134300	5109059800	137200	137100	137200	137100	31
443	20240927	134200	5104808500	137100	137100	137100	137100	16
444	20240927	134100	5102614900	137100	137000	137200	137000	73
445	20240927	134000	5092606600	137000	137000	137100	137000	27
446	20240927	133900	5088905400	137000	137000	137000	137000	17
447	20240927	133800	5086576400	137000	137100	137100	137000	9
448	20240927	133700	5085343300	137100	137000	137100	137000	107
449	20240927	133600	5070682300	137000	137000	137000	136900	13
450	20240927	133500	5068901700	137000	137000	137000	137000	21
451	20240927	133400	5066024700	137100	137000	137100	137000	15
452	20240927	133300	5063969400	137100	137100	137100	137100	21
453	20240927	133200	5061090300	137100	137100	137100	137100	9
454	20240927	133100	5059856400	137000	136900	137100	136800	108
455	20240927	133000	5045064400	136800	136900	136900	136800	76
456	20240927	132900	5034665500	136900	136900	137000	136800	610
457	20240927	132800	4951165600	137000	137000	137000	137000	4
458	20240927	132700	4950617600	137000	137000	137000	137000	6
459	20240927	132600	4949795600	137100	137000	137200	136900	841
460	20240927	132500	4834577400	137000	137000	137000	137000	5
461	20240927	132400	4833892400	137000	137000	137000	137000	12
462	20240927	132300	4832248400	137000	137100	137100	137000	140
463	20240927	132200	4813067600	137000	137100	137200	137000	82
464	20240927	132100	4801827400	137100	137100	137100	137100	18
465	20240927	132000	4799359600	137100	137000	137100	137000	226
466	20240927	131900	4768375100	137100	137100	137100	137100	10
467	20240927	131800	4767004100	137100	137100	137100	137100	96
468	20240927	131700	4753842500	137100	137100	137100	137000	14
469	20240927	131600	4751924200	137100	137100	137100	137000	42
470	20240927	131500	4746166200	137100	137100	137100	137100	0
471	20240927	131400	4746166200	137100	137100	137100	137100	114
472	20240927	131300	4730536800	137100	137100	137100	137100	19
473	20240927	131200	4727931900	137100	137100	137100	137100	12
474	20240927	131100	4726286700	137100	137000	137100	137000	41
475	20240927	131000	4720665700	137100	137100	137100	137100	1
476	20240927	130900	4720528600	137100	137100	137100	137000	11
477	20240927	130800	4719020700	137000	137100	137100	137000	51
478	20240927	130700	4712028800	137100	137100	137200	137100	66
479	20240927	130600	4702980100	137100	137100	137100	137100	142
480	20240927	130500	4683511900	137100	137300	137300	137100	12
481	20240927	130400	4681864700	137000	137100	137100	137000	95
482	20240927	130300	4668842900	137100	137200	137200	137100	375
483	20240927	130200	4617415000	137200	137300	137300	137200	131
484	20240927	130100	4599435900	137300	137300	137300	137300	20
485	20240927	130000	4596689900	137300	137300	137300	137300	103
486	20240927	125900	4582548000	137300	137300	137300	137300	2
487	20240927	125800	4582273400	137300	137300	137300	137300	9
488	20240927	125700	4581037700	137200	137200	137200	137200	4
489	20240927	125600	4580488900	137200	137300	137300	137200	37
490	20240927	125500	4575412400	137300	137200	137300	137200	178
491	20240927	125400	4550989700	137300	137200	137300	137200	31
492	20240927	125300	4546736400	137200	137100	137200	137100	43
493	20240927	125200	4540839500	137100	137200	137200	137100	3
494	20240927	125100	4540428100	137200	137200	137200	137100	122
495	20240927	125000	4523700800	137200	137100	137200	137100	91
496	20240927	124900	4511224600	137200	137200	137200	137200	7
497	20240927	124800	4510264200	137200	137300	137300	137200	24
498	20240927	124700	4506970300	137300	137300	137300	137200	17
499	20240927	124600	4504636400	137200	137200	137300	137200	55
500	20240927	124500	4497088400	137200	137200	137200	137200	81
501	20240927	124400	4485975200	137300	137300	137300	137300	19
502	20240927	124300	4483366500	137300	137300	137300	137300	50
503	20240927	124200	4476501500	137300	137200	137300	137200	53
504	20240927	124100	4469228900	137300	137200	137300	137200	47
505	20240927	124000	4462779700	137200	137200	137200	137200	5
506	20240927	123900	4462093700	137200	137200	137200	137200	25
507	20240927	123800	4458663700	137200	137300	137300	137200	127
508	20240927	123700	4441239100	137300	137300	137300	137200	22
509	20240927	123600	4438219000	137300	137300	137300	137300	0
510	20240927	123500	4438219000	137300	137300	137300	137300	5
511	20240927	123400	4437532500	137300	137300	137300	137300	2
512	20240927	123300	4437257900	137300	137300	137300	137300	1
513	20240927	123200	4437120600	137100	137200	137200	137100	40
514	20240927	123100	4431635300	137300	137300	137300	137300	9
515	20240927	123000	4430399600	137200	137200	137300	137200	52
516	20240927	122900	4423260200	137200	137200	137200	137200	0
517	20240927	122800	4423260200	137200	137200	137200	137200	1
518	20240927	122700	4423123000	137200	137200	137200	137200	2
519	20240927	122600	4422848600	137200	137200	137200	137200	45
520	20240927	122500	4416674600	137200	137300	137300	137200	34
521	20240927	122400	4412009400	137300	137300	137300	137300	9
522	20240927	122300	4410773700	137200	137200	137200	137200	1
523	20240927	122200	4410636500	137200	137200	137200	137200	9
524	20240927	122100	4409401700	137200	137300	137300	137200	50
525	20240927	122000	4402539700	137300	137200	137300	137200	51
526	20240927	121900	4395540200	137200	137200	137200	137200	74
527	20240927	121800	4385387400	137200	137200	137300	137200	30
528	20240927	121700	4381271300	137300	137300	137300	137300	7
529	20240927	121600	4380310200	137200	137200	137200	137200	7
530	20240927	121500	4379349800	137200	137200	137200	137200	2
531	20240927	121400	4379075400	137200	137200	137200	137200	40
532	20240927	121300	4373587400	137300	137300	137300	137300	8
533	20240927	121200	4372489000	137200	137300	137300	137200	3
534	20240927	121100	4372077200	137300	137200	137300	137200	20
535	20240927	121000	4369333100	137200	137200	137200	137200	19
536	20240927	120900	4366726300	137100	137100	137100	137100	18
537	20240927	120800	4364258500	137100	137100	137100	137100	30
538	20240927	120700	4360145500	137100	137300	137300	137100	48
539	20240927	120600	4353561600	137400	137400	137400	137400	7
540	20240927	120500	4352599800	137400	137200	137400	137200	97
541	20240927	120400	4339281100	137200	137200	137200	137200	1
542	20240927	120300	4339143900	137300	137300	137300	137300	13
543	20240927	120200	4337359000	137300	137200	137300	137200	20
544	20240927	120100	4334614900	137300	137300	137300	137300	2
545	20240927	120000	4334340300	137300	137200	137300	137100	89
546	20240927	115900	4322129800	137300	137300	137300	137300	65
547	20240927	115800	4313205300	137300	137300	137400	137300	176
548	20240927	115700	4289039800	137300	137300	137300	137300	6
549	20240927	115600	4288216000	137400	137400	137400	137400	20
550	20240927	115500	4285468000	137400	137400	137400	137400	21
551	20240927	115400	4282582600	137400	137400	137400	137400	12
552	20240927	115300	4280933800	137500	137500	137500	137400	45
553	20240927	115200	4274748400	137500	137400	137500	137400	44
554	20240927	115100	4268701600	137400	137400	137400	137400	0
555	20240927	115000	4268701600	137400	137300	137400	137300	15
556	20240927	114900	4266641500	137300	137200	137300	137200	6
557	20240927	114800	4265818000	137200	137100	137200	137100	28
558	20240927	114700	4261977400	137000	137000	137000	137000	0
559	20240927	114600	4261977400	137000	137400	137400	137000	48
560	20240927	114500	4255395700	137400	137300	137400	137300	54
561	20240927	114400	4247981200	137400	137300	137400	137300	67
562	20240927	114300	4238777400	137300	137100	137300	137100	118
563	20240927	114200	4222599200	137000	137100	137100	137000	27
564	20240927	114100	4218898500	137000	137000	137000	137000	11
565	20240927	114000	4217391500	137000	137100	137100	137000	193
566	20240927	113900	4190948200	137100	137100	137100	137100	245
567	20240927	113800	4157358700	137100	137100	137100	137100	2
568	20240927	113700	4157084500	137100	137400	137400	137100	4
569	20240927	113600	4156535800	137400	137200	137400	137200	6
570	20240927	113500	4155712400	137200	137200	137300	137200	212
571	20240927	113400	4126619600	137300	137300	137300	137300	16
572	20240927	113300	4124422800	137300	137300	137400	137300	73
573	20240927	113200	4114394900	137400	137500	137500	137400	32
574	20240927	113100	4109996700	137400	137400	137400	137400	0
575	20240927	113000	4109996700	137400	137500	137500	137400	48
576	20240927	112900	4103401300	137500	137500	137600	137400	67
577	20240927	112800	4094189800	137500	137500	137600	137500	33
578	20240927	112700	4089651500	137500	137600	137600	137500	18
579	20240927	112600	4087175500	137500	137600	137600	137500	61
580	20240927	112500	4078787900	137600	137600	137600	137500	32
581	20240927	112400	4074386600	137600	137600	137600	137600	7
582	20240927	112300	4073423400	137600	137600	137600	137600	17
583	20240927	112200	4071084200	137600	137600	137600	137600	1
584	20240927	112100	4070946600	137600	137500	137700	137500	26
585	20240927	112000	4067369900	137700	137600	137700	137500	61
586	20240927	111900	4058975800	137600	137700	137700	137600	34
587	20240927	111800	4054294600	137600	137700	137700	137600	77
588	20240927	111700	4043694100	137600	137700	137700	137500	82
589	20240927	111600	4032416300	137700	137300	137700	137300	1579
590	20240927	111500	3815274800	137300	137400	137400	137300	40
591	20240927	111400	3809780800	137300	137400	137400	137300	109
592	20240927	111300	3794804800	137400	137300	137400	137300	60
593	20240927	111200	3786566700	137300	137100	137300	137100	130
594	20240927	111100	3768731700	137100	137100	137300	137100	30
595	20240927	111000	3764617700	137100	137100	137200	137100	66
596	20240927	110900	3755563900	137100	137200	137200	137100	15
597	20240927	110800	3753507000	137200	137200	137200	137200	39
598	20240927	110700	3748156200	137200	137100	137200	137100	19
599	20240927	110600	3745551200	137100	137200	137200	137100	12
600	20240927	110500	3743905500	137200	137300	137300	137100	19
601	20240927	110400	3741299600	137100	137000	137100	136900	90
602	20240927	110300	3728967100	137000	137000	137000	137000	98
603	20240927	110200	3715541100	137000	137000	137100	136900	16
604	20240927	110100	3713349100	137000	137000	137000	137000	18
605	20240927	110000	3710883100	137000	137100	137100	137000	25
606	20240927	105900	3707457300	137100	137100	137100	137000	29
607	20240927	105800	3703482800	137300	137100	137300	137100	27
608	20240927	105700	3699779600	137100	137000	137100	137000	64
609	20240927	105600	3691011500	137000	136900	137000	136900	105
610	20240927	105500	3676632800	136900	136900	136900	136900	14
611	20240927	105400	3674716200	136800	136900	136900	136800	36
612	20240927	105300	3669789800	136800	136500	136800	136500	81
613	20240927	105200	3658709300	136500	136800	136800	136500	4
614	20240927	105100	3658162400	136800	136700	136800	136500	4
615	20240927	105000	3657615600	136900	136700	136900	136200	1247
616	20240927	104900	3487594500	136700	136600	136700	136600	41
617	20240927	104800	3481992800	136700	136600	136700	136600	113
618	20240927	104700	3466556000	136600	136700	136700	136600	29
619	20240927	104600	3462593700	136700	136400	136700	136400	173
620	20240927	104500	3438996200	136400	136500	136500	136400	149
621	20240927	104400	3418660000	136500	136700	136700	136500	527
622	20240927	104300	3346696300	136700	136800	136800	136700	203
623	20240927	104200	3318940600	136800	136900	137000	136800	80
624	20240927	104100	3307988500	136800	136800	136900	136800	71
625	20240927	104000	3298274700	136800	136900	136900	136800	67
626	20240927	103900	3289103100	136900	136900	136900	136900	141
627	20240927	103800	3269800200	136900	137000	137000	136900	170
628	20240927	103700	3246518300	137000	136800	137000	136700	100
629	20240927	103600	3232834100	136900	136900	136900	136900	39
630	20240927	103500	3227495000	136900	136700	136900	136700	98
631	20240927	103400	3214092600	136700	136700	136800	136700	21
632	20240927	103300	3211221700	136700	136800	136900	136700	229
633	20240927	103200	3179898100	136900	136900	136900	136800	327
634	20240927	103100	3135136600	137000	137000	137100	137000	314
635	20240927	103000	3092118500	137000	137100	137100	137000	356
636	20240927	102900	3043345700	137100	137000	137100	137000	23
637	20240927	102800	3040193100	137100	137100	137100	137000	26
638	20240927	102700	3036629500	137100	137100	137100	137100	113
639	20240927	102600	3021137200	137200	137200	137200	137200	22
640	20240927	102500	3018118800	137200	137200	137200	137200	22
641	20240927	102400	3015100400	137200	137200	137200	137200	14
642	20240927	102300	3013179600	137200	137200	137200	137200	38
643	20240927	102200	3007966000	137100	137100	137100	137100	50
644	20240927	102100	3001111000	137300	137100	137300	137100	84
645	20240927	102000	2989581200	137200	137100	137200	137100	49
646	20240927	101900	2982863100	137100	137100	137200	137000	190
647	20240927	101800	2956811900	137100	137100	137100	137100	30
648	20240927	101700	2952698900	137100	137100	137100	137100	502
649	20240927	101600	2883874700	137100	137200	137200	137100	70
650	20240927	101500	2874271400	137100	137200	137200	137100	4
651	20240927	101400	2873722900	137200	137200	137200	137200	24
652	20240927	101300	2870430100	137200	137200	137200	137200	36
653	20240927	101200	2865490900	137200	137200	137200	137200	143
654	20240927	101100	2845871300	137200	137400	137400	137200	129
655	20240927	101000	2828152500	137200	137400	137400	137200	16
656	20240927	100900	2825955900	137400	137400	137400	137400	6
657	20240927	100800	2825131500	137400	137400	137400	137400	34
658	20240927	100700	2820459900	137400	137200	137400	137100	288
659	20240927	100600	2780938700	137200	137200	137200	137200	44
660	20240927	100500	2774901900	137200	137200	137200	137200	25
661	20240927	100400	2771471900	137100	137200	137200	137100	62
662	20240927	100300	2762965700	137200	137100	137200	137100	60
663	20240927	100200	2754734700	137100	137100	137200	137100	103
664	20240927	100100	2740612600	137100	137100	137100	137100	202
665	20240927	100000	2712918400	137100	137100	137200	137100	105
666	20240927	095900	2698522500	137100	137000	137100	137000	77
667	20240927	095800	2687966700	137100	137100	137100	137000	239
668	20240927	095700	2655203100	137100	137100	137100	137100	226
669	20240927	095600	2624218500	137100	137000	137100	137000	95
670	20240927	095500	2611194300	137100	137100	137100	137100	187
671	20240927	095400	2585556600	137200	137100	137200	137100	156
672	20240927	095300	2564168300	137200	137500	137500	137100	570
673	20240927	095200	2485896300	137500	137500	137500	137400	89
674	20240927	095100	2473664300	137500	137500	137500	137500	139
675	20240927	095000	2454551800	137500	137600	137600	137500	149
676	20240927	094900	2434060800	137600	137500	137600	137500	260
677	20240927	094800	2398310700	137400	137600	137600	137400	125
678	20240927	094700	2381132300	137600	137600	137600	137400	81
679	20240927	094600	2369994000	137600	137400	137600	137300	626
680	20240927	094500	2283924200	137300	137300	137300	137300	73
681	20240927	094400	2273901300	137300	137300	137300	137300	73
682	20240927	094300	2263878400	137300	137300	137400	137200	549
683	20240927	094200	2188519700	137400	137500	137500	137400	166
684	20240927	094100	2165711000	137500	137400	137500	137300	233
685	20240927	094000	2133695800	137400	137300	137400	137300	21
686	20240927	093900	2130811000	137300	137300	137300	137300	43
687	20240927	093800	2124907100	137300	137300	137300	137200	99
688	20240927	093700	2111314500	137300	137200	137300	137200	204
689	20240927	093600	2083307100	137200	137200	137300	137200	218
690	20240927	093500	2053397400	137200	137200	137300	137200	176
691	20240927	093400	2029249200	137200	137300	137400	137200	586
692	20240927	093300	1948791200	137300	137300	137300	137300	271
693	20240927	093200	1911582900	137300	137300	137400	137300	22
694	20240927	093100	1908561800	137400	137300	137400	137300	65
695	20240927	093000	1899633900	137300	137400	137400	137300	182
696	20240927	092900	1874643300	137400	137500	137500	137400	371
697	20240927	092800	1823664500	137500	137500	137600	137500	690
698	20240927	092700	1728775300	137500	137800	137900	137500	939
699	20240927	092600	1599601800	137800	137800	137900	137700	228
700	20240927	092500	1568179200	137600	137800	137800	137600	756
701	20240927	092400	1464098300	137700	137700	137800	137600	311
702	20240927	092300	1421271400	137600	137700	137700	137600	373
703	20240927	092200	1369938400	137600	137500	137700	137500	660
704	20240927	092100	1279110200	137500	137500	137600	137400	413
705	20240927	092000	1222333400	137400	137400	137500	137300	244
706	20240927	091900	1188803400	137400	137300	137500	137200	355
707	20240927	091800	1140056100	137300	137300	137500	137200	289
708	20240927	091700	1100370700	137300	137400	137600	137200	438
709	20240927	091600	1040192100	137400	137100	137400	137100	269
710	20240927	091500	1003274500	137100	137200	137200	137100	69
711	20240927	091400	993808000	137200	137000	137300	136900	161
712	20240927	091300	971738400	137000	136900	137000	136900	70
713	20240927	091200	962154300	136900	136500	137000	136500	436
714	20240927	091100	902477400	136500	136400	136500	136200	247
715	20240927	091000	868819000	136400	136400	136400	136300	101
716	20240927	090900	855046300	136400	136400	136400	136300	334
717	20240927	090800	809508400	136400	136500	136600	136300	251
718	20240927	090700	775264600	136500	136600	136700	136400	91
719	20240927	090600	762839500	136400	136600	136700	136400	187
720	20240927	090500	737328600	136400	136300	136600	136300	289
721	20240927	090400	697896600	136300	136200	136300	136100	501
722	20240927	090300	629690200	136300	136700	136700	136200	788
723	20240927	090200	522195500	136700	137100	137200	136700	848
724	20240927	090100	406054600	137300	136900	137500	136900	557
725	20240927	090000	329647900	136700	137600	137600	136700	2314