KissMeData/141080/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202600	67045118300	97800	97800	97800	97800	8228
3	20240927	202500	67045118300	97800	97800	97800	97800	0
4	20240927	202400	67045118300	97800	97800	97800	97800	0
5	20240927	202300	67045118300	97800	97800	97800	97800	0
6	20240927	202200	67045118300	97800	97800	97800	97800	0
7	20240927	202100	67045118300	97800	97800	97800	97800	0
8	20240927	202000	67045118300	97800	97800	97800	97800	0
9	20240927	201900	67045118300	97800	97800	97800	97800	0
10	20240927	201800	67045118300	97800	97800	97800	97800	0
11	20240927	201700	67045118300	97800	97800	97800	97800	0
12	20240927	201600	67045118300	97800	97800	97800	97800	0
13	20240927	201500	67045118300	97800	97800	97800	97800	0
14	20240927	201400	67045118300	97800	97800	97800	97800	0
15	20240927	201300	67045118300	97800	97800	97800	97800	0
16	20240927	201200	67045118300	97800	97800	97800	97800	0
17	20240927	201100	67045118300	97800	97800	97800	97800	0
18	20240927	201000	67045118300	97800	97800	97800	97800	0
19	20240927	200900	67045118300	97800	97800	97800	97800	0
20	20240927	200800	67045118300	97800	97800	97800	97800	0
21	20240927	200700	67045118300	97800	97800	97800	97800	0
22	20240927	200600	67045118300	97800	97800	97800	97800	0
23	20240927	200500	67045118300	97800	97800	97800	97800	0
24	20240927	200400	67045118300	97800	97800	97800	97800	0
25	20240927	200300	67045118300	97800	97800	97800	97800	0
26	20240927	200200	67045118300	97800	97800	97800	97800	0
27	20240927	200100	67045118300	97800	97800	97800	97800	0
28	20240927	200000	67045118300	97800	97800	97800	97800	0
29	20240927	195900	67045118300	97800	97800	97800	97800	0
30	20240927	195800	67045118300	97800	97800	97800	97800	0
31	20240927	195700	67045118300	97800	97800	97800	97800	0
32	20240927	195600	67045118300	97800	97800	97800	97800	8228
33	20240927	195500	67045118300	97800	97800	97800	97800	0
34	20240927	195400	67045118300	97800	97800	97800	97800	0
35	20240927	195300	67045118300	97800	97800	97800	97800	0
36	20240927	195200	67045118300	97800	97800	97800	97800	0
37	20240927	195100	67045118300	97800	97800	97800	97800	0
38	20240927	195000	67045118300	97800	97800	97800	97800	0
39	20240927	194900	67045118300	97800	97800	97800	97800	0
40	20240927	194800	67045118300	97800	97800	97800	97800	0
41	20240927	194700	67045118300	97800	97800	97800	97800	0
42	20240927	194600	67045118300	97800	97800	97800	97800	0
43	20240927	194500	67045118300	97800	97800	97800	97800	0
44	20240927	194400	67045118300	97800	97800	97800	97800	0
45	20240927	194300	67045118300	97800	97800	97800	97800	0
46	20240927	194200	67045118300	97800	97800	97800	97800	0
47	20240927	194100	67045118300	97800	97800	97800	97800	0
48	20240927	194000	67045118300	97800	97800	97800	97800	0
49	20240927	193900	67045118300	97800	97800	97800	97800	0
50	20240927	193800	67045118300	97800	97800	97800	97800	0
51	20240927	193700	67045118300	97800	97800	97800	97800	0
52	20240927	193600	67045118300	97800	97800	97800	97800	0
53	20240927	193500	67045118300	97800	97800	97800	97800	0
54	20240927	193400	67045118300	97800	97800	97800	97800	0
55	20240927	193300	67045118300	97800	97800	97800	97800	0
56	20240927	193200	67045118300	97800	97800	97800	97800	0
57	20240927	193100	67045118300	97800	97800	97800	97800	0
58	20240927	193000	67045118300	97800	97800	97800	97800	0
59	20240927	192900	67045118300	97800	97800	97800	97800	0
60	20240927	192800	67045118300	97800	97800	97800	97800	0
61	20240927	192700	67045118300	97800	97800	97800	97800	0
62	20240927	192600	67045118300	97800	97800	97800	97800	8228
63	20240927	192500	67045118300	97800	97800	97800	97800	0
64	20240927	192400	67045118300	97800	97800	97800	97800	0
65	20240927	192300	67045118300	97800	97800	97800	97800	0
66	20240927	192200	67045118300	97800	97800	97800	97800	0
67	20240927	192100	67045118300	97800	97800	97800	97800	0
68	20240927	192000	67045118300	97800	97800	97800	97800	0
69	20240927	191900	67045118300	97800	97800	97800	97800	0
70	20240927	191800	67045118300	97800	97800	97800	97800	0
71	20240927	191700	67045118300	97800	97800	97800	97800	0
72	20240927	191600	67045118300	97800	97800	97800	97800	0
73	20240927	191500	67045118300	97800	97800	97800	97800	0
74	20240927	191400	67045118300	97800	97800	97800	97800	0
75	20240927	191300	67045118300	97800	97800	97800	97800	0
76	20240927	191200	67045118300	97800	97800	97800	97800	0
77	20240927	191100	67045118300	97800	97800	97800	97800	0
78	20240927	191000	67045118300	97800	97800	97800	97800	0
79	20240927	190900	67045118300	97800	97800	97800	97800	0
80	20240927	190800	67045118300	97800	97800	97800	97800	0
81	20240927	190700	67045118300	97800	97800	97800	97800	0
82	20240927	190600	67045118300	97800	97800	97800	97800	0
83	20240927	190500	67045118300	97800	97800	97800	97800	0
84	20240927	190400	67045118300	97800	97800	97800	97800	0
85	20240927	190300	67045118300	97800	97800	97800	97800	0
86	20240927	190200	67045118300	97800	97800	97800	97800	0
87	20240927	190100	67045118300	97800	97800	97800	97800	0
88	20240927	190000	67045118300	97800	97800	97800	97800	0
89	20240927	185900	67045118300	97800	97800	97800	97800	0
90	20240927	185800	67045118300	97800	97800	97800	97800	0
91	20240927	185700	67045118300	97800	97800	97800	97800	0
92	20240927	185600	67045118300	97800	97800	97800	97800	8228
93	20240927	185500	67045118300	97800	97800	97800	97800	0
94	20240927	185400	67045118300	97800	97800	97800	97800	0
95	20240927	185300	67045118300	97800	97800	97800	97800	0
96	20240927	185200	67045118300	97800	97800	97800	97800	0
97	20240927	185100	67045118300	97800	97800	97800	97800	0
98	20240927	185000	67045118300	97800	97800	97800	97800	0
99	20240927	184900	67045118300	97800	97800	97800	97800	0
100	20240927	184800	67045118300	97800	97800	97800	97800	0
101	20240927	184700	67045118300	97800	97800	97800	97800	0
102	20240927	184600	67045118300	97800	97800	97800	97800	0
103	20240927	184500	67045118300	97800	97800	97800	97800	0
104	20240927	184400	67045118300	97800	97800	97800	97800	0
105	20240927	184300	67045118300	97800	97800	97800	97800	0
106	20240927	184200	67045118300	97800	97800	97800	97800	0
107	20240927	184100	67045118300	97800	97800	97800	97800	0
108	20240927	184000	67045118300	97800	97800	97800	97800	0
109	20240927	183900	67045118300	97800	97800	97800	97800	0
110	20240927	183800	67045118300	97800	97800	97800	97800	0
111	20240927	183700	67045118300	97800	97800	97800	97800	0
112	20240927	183600	67045118300	97800	97800	97800	97800	0
113	20240927	183500	67045118300	97800	97800	97800	97800	0
114	20240927	183400	67045118300	97800	97800	97800	97800	0
115	20240927	183300	67045118300	97800	97800	97800	97800	0
116	20240927	183200	67045118300	97800	97800	97800	97800	0
117	20240927	183100	67045118300	97800	97800	97800	97800	0
118	20240927	183000	67045118300	97800	97800	97800	97800	0
119	20240927	182900	67045118300	97800	97800	97800	97800	0
120	20240927	182800	67045118300	97800	97800	97800	97800	0
121	20240927	182700	67045118300	97800	97800	97800	97800	0
122	20240927	182600	67045118300	97800	97800	97800	97800	8228
123	20240927	182500	67045118300	97800	97800	97800	97800	0
124	20240927	182400	67045118300	97800	97800	97800	97800	0
125	20240927	182300	67045118300	97800	97800	97800	97800	0
126	20240927	182200	67045118300	97800	97800	97800	97800	0
127	20240927	182100	67045118300	97800	97800	97800	97800	0
128	20240927	182000	67045118300	97800	97800	97800	97800	0
129	20240927	181900	67045118300	97800	97800	97800	97800	0
130	20240927	181800	67045118300	97800	97800	97800	97800	0
131	20240927	181700	67045118300	97800	97800	97800	97800	0
132	20240927	181600	67045118300	97800	97800	97800	97800	0
133	20240927	181500	67045118300	97800	97800	97800	97800	0
134	20240927	181400	67045118300	97800	97800	97800	97800	0
135	20240927	181300	67045118300	97800	97800	97800	97800	0
136	20240927	181200	67045118300	97800	97800	97800	97800	0
137	20240927	181100	67045118300	97800	97800	97800	97800	0
138	20240927	181000	67045118300	97800	97800	97800	97800	0
139	20240927	180900	67045118300	97800	97800	97800	97800	0
140	20240927	180800	67045118300	97800	97800	97800	97800	0
141	20240927	180700	67045118300	97800	97800	97800	97800	0
142	20240927	180600	67045118300	97800	97800	97800	97800	0
143	20240927	180500	67045118300	97800	97800	97800	97800	0
144	20240927	180400	67045118300	97800	97800	97800	97800	0
145	20240927	180300	67045118300	97800	97800	97800	97800	0
146	20240927	180200	67045118300	97800	97800	97800	97800	0
147	20240927	180100	67045118300	97800	97800	97800	97800	0
148	20240927	180000	67045118300	97800	97800	97800	97800	0
149	20240927	175900	67045118300	97800	97800	97800	97800	0
150	20240927	175800	67045118300	97800	97800	97800	97800	0
151	20240927	175700	67045118300	97800	97800	97800	97800	0
152	20240927	175600	67045118300	97800	97800	97800	97800	8228
153	20240927	175500	67045118300	97800	97800	97800	97800	0
154	20240927	175400	67045118300	97800	97800	97800	97800	0
155	20240927	175300	67045118300	97800	97800	97800	97800	0
156	20240927	175200	67045118300	97800	97800	97800	97800	0
157	20240927	175100	67045118300	97800	97800	97800	97800	0
158	20240927	175000	67045118300	97800	97800	97800	97800	0
159	20240927	174900	67045118300	97800	97800	97800	97800	0
160	20240927	174800	67045118300	97800	97800	97800	97800	0
161	20240927	174700	67045118300	97800	97800	97800	97800	0
162	20240927	174600	67045118300	97800	97800	97800	97800	0
163	20240927	174500	67045118300	97800	97800	97800	97800	0
164	20240927	174400	67045118300	97800	97800	97800	97800	0
165	20240927	174300	67045118300	97800	97800	97800	97800	0
166	20240927	174200	67045118300	97800	97800	97800	97800	0
167	20240927	174100	67045118300	97800	97800	97800	97800	0
168	20240927	174000	67045118300	97800	97800	97800	97800	0
169	20240927	173900	67045118300	97800	97800	97800	97800	0
170	20240927	173800	67045118300	97800	97800	97800	97800	0
171	20240927	173700	67045118300	97800	97800	97800	97800	0
172	20240927	173600	67045118300	97800	97800	97800	97800	0
173	20240927	173500	67045118300	97800	97800	97800	97800	0
174	20240927	173400	67045118300	97800	97800	97800	97800	0
175	20240927	173300	67045118300	97800	97800	97800	97800	0
176	20240927	173200	67045118300	97800	97800	97800	97800	0
177	20240927	173100	67045118300	97800	97800	97800	97800	0
178	20240927	173000	67045118300	97800	97800	97800	97800	0
179	20240927	172900	67045118300	97800	97800	97800	97800	0
180	20240927	172800	67045118300	97800	97800	97800	97800	0
181	20240927	172700	67045118300	97800	97800	97800	97800	0
182	20240927	172600	67045118300	97800	97800	97800	97800	8228
183	20240927	172500	67045118300	97800	97800	97800	97800	0
184	20240927	172400	67045118300	97800	97800	97800	97800	0
185	20240927	172300	67045118300	97800	97800	97800	97800	0
186	20240927	172200	67045118300	97800	97800	97800	97800	0
187	20240927	172100	67045118300	97800	97800	97800	97800	0
188	20240927	172000	67045118300	97800	97800	97800	97800	0
189	20240927	171900	67045118300	97800	97800	97800	97800	0
190	20240927	171800	67045118300	97800	97800	97800	97800	0
191	20240927	171700	67045118300	97800	97800	97800	97800	0
192	20240927	171600	67045118300	97800	97800	97800	97800	0
193	20240927	171500	67045118300	97800	97800	97800	97800	0
194	20240927	171400	67045118300	97800	97800	97800	97800	0
195	20240927	171300	67045118300	97800	97800	97800	97800	0
196	20240927	171200	67045118300	97800	97800	97800	97800	0
197	20240927	171100	67045118300	97800	97800	97800	97800	0
198	20240927	171000	67045118300	97800	97800	97800	97800	0
199	20240927	170900	67045118300	97800	97800	97800	97800	0
200	20240927	170800	67045118300	97800	97800	97800	97800	0
201	20240927	170700	67045118300	97800	97800	97800	97800	0
202	20240927	170600	67045118300	97800	97800	97800	97800	0
203	20240927	170500	67045118300	97800	97800	97800	97800	0
204	20240927	170400	67045118300	97800	97800	97800	97800	0
205	20240927	170300	67045118300	97800	97800	97800	97800	0
206	20240927	170200	67045118300	97800	97800	97800	97800	0
207	20240927	170100	67045118300	97800	97800	97800	97800	0
208	20240927	170000	67045118300	97800	97800	97800	97800	0
209	20240927	165900	67045118300	97800	97800	97800	97800	0
210	20240927	165800	67045118300	97800	97800	97800	97800	0
211	20240927	165700	67045118300	97800	97800	97800	97800	0
212	20240927	165600	67045118300	97800	97800	97800	97800	8228
213	20240927	165500	67045118300	97800	97800	97800	97800	0
214	20240927	165400	67045118300	97800	97800	97800	97800	0
215	20240927	165300	67045118300	97800	97800	97800	97800	0
216	20240927	165200	67045118300	97800	97800	97800	97800	0
217	20240927	165100	67045118300	97800	97800	97800	97800	0
218	20240927	165000	67045118300	97800	97800	97800	97800	0
219	20240927	164900	67045118300	97800	97800	97800	97800	0
220	20240927	164800	67045118300	97800	97800	97800	97800	0
221	20240927	164700	67045118300	97800	97800	97800	97800	0
222	20240927	164600	67045118300	97800	97800	97800	97800	0
223	20240927	164500	67045118300	97800	97800	97800	97800	0
224	20240927	164400	67045118300	97800	97800	97800	97800	0
225	20240927	164300	67045118300	97800	97800	97800	97800	0
226	20240927	164200	67045118300	97800	97800	97800	97800	0
227	20240927	164100	67045118300	97800	97800	97800	97800	0
228	20240927	164000	67045118300	97800	97800	97800	97800	0
229	20240927	163900	67045118300	97800	97800	97800	97800	0
230	20240927	163800	67045118300	97800	97800	97800	97800	0
231	20240927	163700	67045118300	97800	97800	97800	97800	0
232	20240927	163600	67045118300	97800	97800	97800	97800	0
233	20240927	163500	67045118300	97800	97800	97800	97800	0
234	20240927	163400	67045118300	97800	97800	97800	97800	0
235	20240927	163300	67045118300	97800	97800	97800	97800	0
236	20240927	163200	67045118300	97800	97800	97800	97800	0
237	20240927	163100	67045118300	97800	97800	97800	97800	0
238	20240927	163000	67045118300	97800	97800	97800	97800	0
239	20240927	162900	67045118300	97800	97800	97800	97800	0
240	20240927	162800	67045118300	97800	97800	97800	97800	0
241	20240927	162700	67045118300	97800	97800	97800	97800	0
242	20240927	162600	67045118300	97800	97800	97800	97800	8228
243	20240927	162500	67045118300	97800	97800	97800	97800	0
244	20240927	162400	67045118300	97800	97800	97800	97800	0
245	20240927	162300	67045118300	97800	97800	97800	97800	0
246	20240927	162200	67045118300	97800	97800	97800	97800	0
247	20240927	162100	67045118300	97800	97800	97800	97800	0
248	20240927	162000	67045118300	97800	97800	97800	97800	0
249	20240927	161900	67045118300	97800	97800	97800	97800	0
250	20240927	161800	67045118300	97800	97800	97800	97800	0
251	20240927	161700	67045118300	97800	97800	97800	97800	0
252	20240927	161600	67045118300	97800	97800	97800	97800	0
253	20240927	161500	67045118300	97800	97800	97800	97800	0
254	20240927	161400	67045118300	97800	97800	97800	97800	0
255	20240927	161300	67045118300	97800	97800	97800	97800	0
256	20240927	161200	67045118300	97800	97800	97800	97800	0
257	20240927	161100	67045118300	97800	97800	97800	97800	0
258	20240927	161000	67045118300	97800	97800	97800	97800	0
259	20240927	160900	67045118300	97800	97800	97800	97800	0
260	20240927	160800	67045118300	97800	97800	97800	97800	0
261	20240927	160700	67045118300	97800	97800	97800	97800	0
262	20240927	160600	67045118300	97800	97800	97800	97800	0
263	20240927	160500	67045118300	97800	97800	97800	97800	0
264	20240927	160400	67045118300	97800	97800	97800	97800	0
265	20240927	160300	67045118300	97800	97800	97800	97800	0
266	20240927	160200	67045118300	97800	97800	97800	97800	0
267	20240927	160100	67045118300	97800	97800	97800	97800	0
268	20240927	160000	67045118300	97800	97800	97800	97800	0
269	20240927	155900	67045118300	97800	97800	97800	97800	0
270	20240927	155800	67045118300	97800	97800	97800	97800	0
271	20240927	155700	67045118300	97800	97800	97800	97800	0
272	20240927	155600	67045118300	97800	97800	97800	97800	8228
273	20240927	155500	67045118300	97800	97800	97800	97800	0
274	20240927	155400	67045118300	97800	97800	97800	97800	0
275	20240927	155300	67045118300	97800	97800	97800	97800	0
276	20240927	155200	67045118300	97800	97800	97800	97800	0
277	20240927	155100	67045118300	97800	97800	97800	97800	0
278	20240927	155000	67045118300	97800	97800	97800	97800	0
279	20240927	154900	67045118300	97800	97800	97800	97800	0
280	20240927	154800	67045118300	97800	97800	97800	97800	0
281	20240927	154700	67045118300	97800	97800	97800	97800	0
282	20240927	154600	67045118300	97800	97800	97800	97800	0
283	20240927	154500	67045118300	97800	97800	97800	97800	0
284	20240927	154400	67045118300	97800	97800	97800	97800	0
285	20240927	154300	67045118300	97800	97800	97800	97800	0
286	20240927	154200	67045118300	97800	97800	97800	97800	0
287	20240927	154100	67045118300	97800	97800	97800	97800	0
288	20240927	154000	67045118300	97800	97800	97800	97800	0
289	20240927	153900	67045118300	97800	97800	97800	97800	0
290	20240927	153800	67045118300	97800	97800	97800	97800	0
291	20240927	153700	67045118300	97800	97800	97800	97800	0
292	20240927	153600	67045118300	97800	97800	97800	97800	0
293	20240927	153500	67045118300	97800	97800	97800	97800	0
294	20240927	153400	67045118300	97800	97800	97800	97800	0
295	20240927	153300	67045118300	97800	97800	97800	97800	0
296	20240927	153200	67045118300	97800	97800	97800	97800	0
297	20240927	153100	67045118300	97800	97800	97800	97800	0
298	20240927	153000	67045118300	97800	97800	97800	97800	8228
299	20240927	152900	66240419900	98200	98200	98200	98200	0
300	20240927	152800	66240419900	98200	98200	98200	98200	0
301	20240927	152700	66240419900	98200	98200	98200	98200	0
302	20240927	152600	66240419900	98200	98200	98200	98200	0
303	20240927	152500	66240419900	98200	98200	98200	98200	0
304	20240927	152400	66240419900	98200	98200	98200	98200	0
305	20240927	152300	66240419900	98200	98200	98200	98200	0
306	20240927	152200	66240419900	98200	98200	98200	98200	0
307	20240927	152100	66240419900	98200	98200	98200	98200	0
308	20240927	152000	66240419900	98200	98200	98200	98200	0
309	20240927	151900	66240419900	98200	98100	98300	98100	1176
310	20240927	151800	66124915400	98100	98200	98300	98100	1482
311	20240927	151700	65979386800	98200	97900	98300	97900	2175
312	20240927	151600	65765980600	97900	97900	98000	97900	670
313	20240927	151500	65700362300	97900	97900	98000	97900	669
314	20240927	151400	65634835800	97900	97800	97900	97800	957
315	20240927	151300	65541161600	97800	97800	97900	97800	830
316	20240927	151200	65459935200	97800	97800	97900	97800	658
317	20240927	151100	65395557300	97800	97800	97900	97800	491
318	20240927	151000	65347521900	97800	97900	98000	97800	2395
319	20240927	150900	65113090200	98000	97900	98000	97900	1117
320	20240927	150800	65003683400	97900	97900	98000	97900	514
321	20240927	150700	64953350800	97900	97900	98000	97900	782
322	20240927	150600	64876787800	98000	98000	98100	97900	948
323	20240927	150500	64783894000	98000	97900	98100	97900	774
324	20240927	150400	64708064900	97900	97900	98100	97900	1695
325	20240927	150300	64542021400	97900	97700	98000	97700	2432
326	20240927	150200	64304088200	97700	97700	97800	97600	810
327	20240927	150100	64224921100	97700	97900	98000	97700	3510
328	20240927	150000	63881595000	97900	97800	98000	97800	1309
329	20240927	145900	63753515700	97800	98000	98100	97800	2370
330	20240927	145800	63521433900	98100	97900	98100	97900	2526
331	20240927	145700	63273844200	97900	97500	97900	97500	3299
332	20240927	145600	62951382300	97500	97700	97700	97500	1751
333	20240927	145500	62780439900	97700	97600	97700	97500	1700
334	20240927	145400	62614479000	97600	97500	97700	97400	2771
335	20240927	145300	62344133400	97600	97400	97600	97400	2386
336	20240927	145200	62111522300	97400	97400	97500	97300	6596
337	20240927	145100	61469459400	97400	97500	97500	97300	2459
338	20240927	145000	61230031400	97500	97500	97600	97400	1197
339	20240927	144900	61113331600	97500	97400	97600	97400	2517
340	20240927	144800	60868035000	97400	97400	97500	97400	1639
341	20240927	144700	60708374600	97500	97600	97600	97400	2990
342	20240927	144600	60416914500	97600	97400	97600	97400	1638
343	20240927	144500	60257209800	97400	97400	97600	97400	2870
344	20240927	144400	59977525700	97400	97400	97500	97300	3180
345	20240927	144300	59667872200	97400	97300	97400	97200	2646
346	20240927	144200	59410366800	97300	97300	97400	97200	3004
347	20240927	144100	59117988800	97300	97500	97500	97200	7172
348	20240927	144000	58419971100	97500	97400	97600	97400	1410
349	20240927	143900	58282598500	97500	97500	97600	97400	2004
350	20240927	143800	58087166000	97500	97400	97600	97400	3186
351	20240927	143700	57776567300	97400	97500	97500	97400	1745
352	20240927	143600	57606485900	97500	97500	97600	97500	2214
353	20240927	143500	57390605200	97500	97500	97600	97500	3709
354	20240927	143400	57028952900	97600	97600	97800	97500	5800
355	20240927	143300	56462826700	97600	97700	97800	97600	2673
356	20240927	143200	56201757700	97800	97800	97900	97700	1835
357	20240927	143100	56022318000	97800	97600	97900	97500	3522
358	20240927	143000	55678278600	97600	97700	97800	97600	3877
359	20240927	142900	55299803600	97700	97600	97800	97600	3411
360	20240927	142800	54966658200	97600	97800	97800	97600	4661
361	20240927	142700	54511396200	97800	97800	97900	97700	3949
362	20240927	142600	54125229700	97800	98000	98100	97800	12386
363	20240927	142500	52911613700	98000	98100	98200	98000	5675
364	20240927	142400	52354952000	98200	98300	98400	98100	6319
365	20240927	142300	51734166200	98300	98300	98500	98300	1071
366	20240927	142200	51628837300	98300	98400	98500	98300	1339
367	20240927	142100	51497057100	98400	98300	98400	98300	1623
368	20240927	142000	51337466600	98300	98400	98400	98300	1223
369	20240927	141900	51217141300	98400	98400	98500	98400	1320
370	20240927	141800	51087197200	98400	98400	98600	98300	1959
371	20240927	141700	50894336400	98400	98400	98500	98400	1650
372	20240927	141600	50731972700	98400	98400	98500	98400	1390
373	20240927	141500	50595181600	98400	98600	98600	98400	770
374	20240927	141400	50519349200	98500	98600	98700	98500	1169
375	20240927	141300	50404140400	98600	98700	98700	98600	1278
376	20240927	141200	50278113500	98700	98500	98700	98400	2212
377	20240927	141100	50060276800	98400	98500	98500	98400	676
378	20240927	141000	49993752300	98400	98600	98600	98400	1353
379	20240927	140900	49860523900	98600	98500	98700	98400	1979
380	20240927	140800	49665514700	98400	98400	98500	98400	1159
381	20240927	140700	49551459500	98400	98300	98500	98300	2135
382	20240927	140600	49341378900	98400	98400	98500	98300	896
383	20240927	140500	49253245700	98400	98400	98500	98400	597
384	20240927	140400	49194499700	98400	98400	98500	98300	1406
385	20240927	140300	49056124700	98400	98500	98600	98300	6991
386	20240927	140200	48367754400	98500	98500	98600	98500	1819
387	20240927	140100	48188500100	98600	98500	98600	98500	1174
388	20240927	140000	48072846200	98600	98600	98600	98500	2219
389	20240927	135900	47854212200	98500	98600	98600	98500	912
390	20240927	135800	47764369100	98500	98700	98700	98500	947
391	20240927	135700	47671019500	98600	98700	98700	98500	1394
392	20240927	135600	47533591100	98700	98600	98700	98600	845
393	20240927	135500	47450262700	98600	98600	98800	98600	1210
394	20240927	135400	47330926700	98600	98600	98700	98600	672
395	20240927	135300	47264647200	98600	98600	98700	98600	768
396	20240927	135200	47188878400	98700	98700	98700	98600	737
397	20240927	135100	47116180500	98700	98800	98800	98600	844
398	20240927	135000	47032879400	98800	98700	98900	98600	1206
399	20240927	134900	46913807700	98700	98600	98700	98600	754
400	20240927	134800	46839454800	98700	98700	98700	98600	1541
401	20240927	134700	46687413300	98800	98800	98800	98700	877
402	20240927	134600	46600826900	98800	98800	98900	98800	312
403	20240927	134500	46569997500	98800	98700	98800	98700	1460
404	20240927	134400	46425816300	98700	98900	98900	98700	1804
405	20240927	134300	46247579100	98900	98800	99000	98800	1580
406	20240927	134200	46091331800	98800	98900	99000	98800	772
407	20240927	134100	46014964700	99000	98900	99000	98800	526
408	20240927	134000	45962956100	98900	99100	99100	98900	1301
409	20240927	133900	45834161600	99000	98800	99100	98800	1495
410	20240927	133800	45686284900	98800	98900	98900	98800	1990
411	20240927	133700	45489620400	98800	99000	99000	98800	533
412	20240927	133600	45436920100	99000	98900	99000	98800	1281
413	20240927	133500	45310262600	98800	98800	98900	98800	481
414	20240927	133400	45262734700	98800	98900	98900	98800	1193
415	20240927	133300	45144836000	98900	98700	98900	98700	593
416	20240927	133200	45086257100	98700	98800	98800	98700	1575
417	20240927	133100	44930707700	98700	98800	98800	98700	751
418	20240927	133000	44856571000	98800	98700	98800	98600	2107
419	20240927	132900	44648583300	98700	98700	98700	98600	2142
420	20240927	132800	44437247000	98700	98700	98800	98600	1402
421	20240927	132700	44298878300	98700	98700	98800	98700	1146
422	20240927	132600	44185755200	98800	98800	98800	98700	1567
423	20240927	132500	44031082300	98700	99100	99100	98700	7101
424	20240927	132400	43328543300	99100	99000	99200	99000	2230
425	20240927	132300	43107564400	99000	99100	99200	99000	1411
426	20240927	132200	42967722900	99100	99200	99300	99100	528
427	20240927	132100	42915393600	99200	99100	99300	99100	1391
428	20240927	132000	42777421500	99100	99300	99300	99100	876
429	20240927	131900	42690583800	99200	99300	99300	99200	1460
430	20240927	131800	42545726800	99200	99300	99300	99200	866
431	20240927	131700	42459750400	99400	99400	99400	99300	381
432	20240927	131600	42421912700	99300	99400	99400	99300	470
433	20240927	131500	42375239300	99300	99400	99400	99300	274
434	20240927	131400	42348027600	99300	99400	99400	99300	196
435	20240927	131300	42328558400	99400	99300	99400	99300	252
436	20240927	131200	42303531200	99400	99500	99500	99300	158
437	20240927	131100	42287832000	99500	99400	99500	99400	185
438	20240927	131000	42269438400	99500	99300	99500	99300	481
439	20240927	130900	42221628600	99400	99500	99500	99400	769
440	20240927	130800	42145174200	99400	99500	99500	99400	268
441	20240927	130700	42118532400	99500	99500	99500	99400	358
442	20240927	130600	42082943800	99400	99600	99600	99400	1027
443	20240927	130500	41980788500	99500	99500	99600	99500	1232
444	20240927	130400	41858186300	99500	99600	99600	99500	1026
445	20240927	130300	41756016700	99700	99700	99700	99600	202
446	20240927	130200	41735891500	99600	99700	99700	99600	295
447	20240927	130100	41706507100	99700	99600	99700	99600	545
448	20240927	130000	41652216400	99700	99800	99800	99600	846
449	20240927	125900	41567882800	99700	99600	99800	99600	328
450	20240927	125800	41535183300	99700	99700	99800	99600	362
451	20240927	125700	41499104100	99700	99800	99800	99700	109
452	20240927	125600	41488234400	99800	99800	99800	99700	812
453	20240927	125500	41407274800	99800	99900	99900	99800	470
454	20240927	125400	41360366800	99900	99800	99900	99800	283
455	20240927	125300	41332120600	99900	99800	99900	99800	1611
456	20240927	125200	41171337700	99800	99900	99900	99800	142
457	20240927	125100	41157163000	99800	99800	99900	99700	698
458	20240927	125000	41087499000	99700	99800	99800	99700	334
459	20240927	124900	41054182700	99800	99900	99900	99700	261
460	20240927	124800	41028138200	99900	100000	100000	99800	1127
461	20240927	124700	40915554400	100000	100000	100000	99900	281
462	20240927	124600	40887476600	100000	99900	100000	99900	173
463	20240927	124500	40870190500	99900	100000	100000	99900	97
464	20240927	124400	40860496300	100000	100100	100100	99900	1413
465	20240927	124300	40719196300	100100	99800	100100	99800	1284
466	20240927	124200	40590846400	99800	99800	99900	99700	1223
467	20240927	124100	40468815400	99800	99700	99800	99700	194
468	20240927	124000	40449471400	99700	99700	99800	99700	178
469	20240927	123900	40431719700	99700	99700	99800	99700	121
470	20240927	123800	40419654900	99700	99700	99800	99700	223
471	20240927	123700	40397421700	99700	99800	99800	99700	1018
472	20240927	123600	40295828400	99700	99700	99800	99700	218
473	20240927	123500	40274092800	99700	99700	99800	99700	265
474	20240927	123400	40247651900	99700	99800	99800	99700	169
475	20240927	123300	40230801600	99700	99800	99800	99700	123
476	20240927	123200	40218534100	99800	99700	99800	99700	402
477	20240927	123100	40178429300	99700	99800	99800	99700	336
478	20240927	123000	40144903500	99800	99800	99900	99800	306
479	20240927	122900	40114363800	99800	99900	99900	99800	186
480	20240927	122800	40095798900	99800	99700	99800	99700	85
481	20240927	122700	40087316200	99700	99800	99900	99700	535
482	20240927	122600	40033906100	99900	99900	99900	99800	648
483	20240927	122500	39969217600	99900	99800	99900	99800	209
484	20240927	122400	39948358700	99800	99800	99800	99800	198
485	20240927	122300	39928598300	99800	99800	99900	99800	147
486	20240927	122200	39913925500	99800	99600	99900	99600	406
487	20240927	122100	39873443000	99600	99700	99700	99600	285
488	20240927	122000	39845047600	99700	99700	99700	99500	1166
489	20240927	121900	39728870200	99600	99700	99800	99600	158
490	20240927	121800	39713120500	99700	99900	99900	99700	2353
491	20240927	121700	39478400600	99800	99900	99900	99800	525
492	20240927	121600	39425999600	99900	99900	99900	99800	256
493	20240927	121500	39400427600	100000	99900	100000	99900	204
494	20240927	121400	39380047900	99900	99900	99900	99900	253
495	20240927	121300	39354773200	99900	99800	99900	99800	141
496	20240927	121200	39340687400	99900	99800	100000	99800	222
497	20240927	121100	39318508600	99900	99900	100000	99900	102
498	20240927	121000	39308318700	99900	99900	99900	99800	736
499	20240927	120900	39234802200	99900	99800	99900	99800	642
500	20240927	120800	39170675700	99800	99900	99900	99800	314
501	20240927	120700	39139327000	99800	100000	100000	99800	158
502	20240927	120600	39123550300	99900	99800	99900	99800	208
503	20240927	120500	39102778400	99800	99800	99900	99800	418
504	20240927	120400	39061039300	99900	99800	99900	99700	297
505	20240927	120300	39031394900	99800	99800	99900	99800	415
506	20240927	120200	38989977700	99800	99800	99900	99800	325
507	20240927	120100	38957537400	99800	99900	100000	99800	280
508	20240927	120000	38929578800	99900	99900	100000	99900	473
509	20240927	115900	38882325200	99900	99900	100000	99900	97
510	20240927	115800	38872632700	100000	100000	100000	99900	298
511	20240927	115700	38842839300	100000	100000	100100	99900	118
512	20240927	115600	38831039300	100000	100000	100100	100000	147
513	20240927	115500	38816338200	100000	100000	100100	100000	430
514	20240927	115400	38773300700	100000	100000	100100	100000	1863
515	20240927	115300	38586912100	100000	100100	100100	100000	578
516	20240927	115200	38529065000	100200	100300	100300	100100	392
517	20240927	115100	38489809500	100200	100100	100400	100100	2158
518	20240927	115000	38273418500	100000	100000	100000	99900	432
519	20240927	114900	38230222800	100000	100000	100000	100000	219
520	20240927	114800	38208322800	100000	99800	100100	99800	758
521	20240927	114700	38132582300	99800	99800	99900	99700	427
522	20240927	114600	38089974100	99800	99800	99900	99800	244
523	20240927	114500	38065619100	99900	99800	99900	99800	364
524	20240927	114400	38029291600	99900	99900	100000	99800	520
525	20240927	114300	37977356300	99900	100000	100000	99900	401
526	20240927	114200	37937293000	100000	100000	100000	99900	103
527	20240927	114100	37926994700	100000	100000	100000	100000	240
528	20240927	114000	37902994700	100000	100000	100100	100000	171
529	20240927	113900	37885894500	100100	100000	100100	100000	224
530	20240927	113800	37863492900	100000	100000	100100	99900	585
531	20240927	113700	37804969100	100000	99800	100100	99700	1016
532	20240927	113600	37703469500	99800	99800	99900	99800	123
533	20240927	113500	37691194000	99800	99900	100000	99800	428
534	20240927	113400	37648463300	99900	99900	100000	99900	139
535	20240927	113300	37634573300	99900	100100	100100	99900	312
536	20240927	113200	37603377500	100100	100000	100100	100000	263
537	20240927	113100	37577074200	100100	100100	100200	100000	451
538	20240927	113000	37531933500	100100	99700	100100	99700	1231
539	20240927	112900	37409012200	99700	100000	100000	99700	2035
540	20240927	112800	37205783400	100000	100000	100000	100000	418
541	20240927	112700	37163983400	100000	100000	100000	100000	131
542	20240927	112600	37150883400	100000	100200	100200	100000	471
543	20240927	112500	37103740100	100200	100300	100300	100200	999
544	20240927	112400	37003549200	100300	100400	100400	100300	757
545	20240927	112300	36927565000	100400	100200	100400	100200	611
546	20240927	112200	36866293500	100200	100300	100400	100200	270
547	20240927	112100	36839220000	100300	100300	100400	100300	181
548	20240927	112000	36821059700	100300	100300	100300	100300	243
549	20240927	111900	36796686800	100300	100200	100400	100200	1309
550	20240927	111800	36665339800	100200	100300	100400	100200	475
551	20240927	111700	36617681100	100300	100200	100400	100100	2237
552	20240927	111600	36393509900	100200	100100	100200	100000	1275
553	20240927	111500	36265881000	100100	100200	100200	100000	705
554	20240927	111400	36195308200	100200	100200	100300	100100	283
555	20240927	111300	36166940200	100200	100100	100300	100000	1794
556	20240927	111200	35987326100	100100	100100	100200	100100	437
557	20240927	111100	35943581000	100100	100300	100400	100100	789
558	20240927	111000	35864483000	100400	100300	100400	100200	997
559	20240927	110900	35764480500	100300	100000	100300	100000	2075
560	20240927	110800	35556512700	100000	100000	100100	99900	1368
561	20240927	110700	35419722000	99900	99900	100100	99900	3101
562	20240927	110600	35109644200	99900	99600	100000	99500	4527
563	20240927	110500	34657754200	99600	99500	99600	99500	197
564	20240927	110400	34638138400	99600	99500	99600	99500	282
565	20240927	110300	34610065000	99500	99600	99700	99500	648
566	20240927	110200	34545541300	99700	99700	99700	99600	306
567	20240927	110100	34515040900	99600	99700	99700	99600	838
568	20240927	110000	34431568500	99700	99600	99800	99600	1770
569	20240927	105900	34255086700	99700	99600	99700	99500	1060
570	20240927	105800	34149477700	99500	99500	99600	99400	1387
571	20240927	105700	34011393800	99500	99300	99500	99300	1202
572	20240927	105600	33891940900	99300	99300	99400	99300	554
573	20240927	105500	33836910200	99300	99100	99300	99100	1188
574	20240927	105400	33719054000	99100	98900	99200	98900	926
575	20240927	105300	33627363200	99000	98800	99000	98800	344
576	20240927	105200	33593341200	98900	98800	98900	98800	569
577	20240927	105100	33537096300	98800	98800	98900	98700	371
578	20240927	105000	33500450800	98800	99100	99100	98700	3587
579	20240927	104900	33145501600	99100	99100	99200	99100	1168
580	20240927	104800	33029739200	99100	99200	99200	99100	324
581	20240927	104700	32997616600	99100	99300	99300	99100	1662
582	20240927	104600	32832667800	99300	99300	99400	99300	379
583	20240927	104500	32795021500	99300	99200	99300	99200	457
584	20240927	104400	32749656800	99200	99300	99400	99200	1821
585	20240927	104300	32568907400	99300	99600	99600	99300	3505
586	20240927	104200	32220424800	99600	99500	99600	99500	1172
587	20240927	104100	32103757200	99600	99600	99700	99500	1046
588	20240927	104000	31999592800	99600	99500	99600	99400	1960
589	20240927	103900	31804439700	99600	99500	99600	99500	840
590	20240927	103800	31720794300	99400	99100	99700	99100	5449
591	20240927	103700	31178836000	99200	99100	99200	99000	744
592	20240927	103600	31105084200	99100	98900	99100	98900	2163
593	20240927	103500	30890961400	99000	98900	99000	98900	485
594	20240927	103400	30842973300	98900	98900	99000	98900	390
595	20240927	103300	30804388700	98900	98800	99000	98800	1043
596	20240927	103200	30701235000	98800	99100	99200	98800	1427
597	20240927	103100	30559953900	99200	98900	99200	98800	2470
598	20240927	103000	30315386700	98800	98600	98800	98600	1687
599	20240927	102900	30148920100	98600	98600	98700	98600	967
600	20240927	102800	30053521900	98600	98400	98600	98300	4649
601	20240927	102700	29595872700	98300	98300	98400	98300	4107
602	20240927	102600	29192014100	98400	98400	98500	98300	4020
603	20240927	102500	28796499300	98500	98600	98700	98500	3279
604	20240927	102400	28473418500	98700	98600	98800	98600	2781
605	20240927	102300	28199089800	98700	98700	98700	98500	1077
606	20240927	102200	28092900300	98600	98600	98700	98500	3737
607	20240927	102100	27724691000	98600	98600	98800	98500	4283
608	20240927	102000	27302036300	98600	98800	98900	98600	1605
609	20240927	101900	27143727200	98900	98700	98900	98600	2451
610	20240927	101800	26901934200	98700	99100	99100	98600	3046
611	20240927	101700	26600687300	99100	98900	99100	98800	2594
612	20240927	101600	26344026600	98800	98600	98900	98600	2656
613	20240927	101500	26081990000	98600	98700	98700	98600	1613
614	20240927	101400	25922917300	98700	98700	98800	98600	1202
615	20240927	101300	25804329300	98800	98800	98900	98700	1093
616	20240927	101200	25696348800	98900	98700	98900	98600	6336
617	20240927	101100	25071096700	98700	98800	98900	98700	2879
618	20240927	101000	24786649600	98900	98900	99000	98800	2199
619	20240927	100900	24569152700	98900	98900	99000	98800	1983
620	20240927	100800	24372999200	98900	98700	98900	98600	2253
621	20240927	100700	24150434000	98700	98600	98800	98600	3286
622	20240927	100600	23826154800	98600	98600	98700	98500	6895
623	20240927	100500	23146453300	98700	98600	98700	98500	7271
624	20240927	100400	22429755900	98600	99000	99000	98600	7172
625	20240927	100300	21721159300	98900	99100	99200	98900	8756
626	20240927	100200	20854083300	99100	99300	99300	99100	4942
627	20240927	100100	20363954100	99300	99200	99400	99100	5284
628	20240927	100000	19839644700	99200	99200	99300	99100	5221
629	20240927	095900	19321794700	99200	99400	99400	99100	6856
630	20240927	095800	18641347900	99400	99500	99500	99400	3043
631	20240927	095700	18338853700	99400	99600	99700	99400	6515
632	20240927	095600	17690450600	99600	99500	99600	99500	2590
633	20240927	095500	17432681300	99500	99600	99700	99500	5182
634	20240927	095400	16916660900	99600	99600	99700	99600	3967
635	20240927	095300	16521516200	99600	99900	100000	99600	8764
636	20240927	095200	15647089400	99900	100000	100100	99900	2915
637	20240927	095100	15355751800	100000	100000	100100	100000	552
638	20240927	095000	15300551500	100000	100000	100100	100000	907
639	20240927	094900	15209831000	100100	100100	100100	100000	1939
640	20240927	094800	15015795900	100100	100100	100200	100100	315
641	20240927	094700	14984251600	100100	100100	100200	100100	694
642	20240927	094600	14914781400	100100	100200	100200	100100	782
643	20240927	094500	14836480900	100100	100000	100200	100000	1098
644	20240927	094400	14726574200	100000	100000	100100	99900	597
645	20240927	094300	14666874700	100000	100000	100100	99900	1755
646	20240927	094200	14491363400	100100	100300	100300	100000	2623
647	20240927	094100	14228647300	100300	99900	100300	99900	1613
648	20240927	094000	14067246500	99900	99700	99900	99700	1044
649	20240927	093900	13963083100	99700	99700	99900	99700	1655
650	20240927	093800	13798003700	99800	99800	99900	99700	3503
651	20240927	093700	13448571900	99800	99800	99900	99800	3421
652	20240927	093600	13107082900	99800	100000	100000	99800	3091
653	20240927	093500	12798154300	100100	100300	100400	100000	2504
654	20240927	093400	12547237600	100300	100200	100400	100100	1956
655	20240927	093300	12351130400	100200	100100	100300	100100	987
656	20240927	093200	12252247500	100200	100000	100200	99900	2642
657	20240927	093100	11988057400	100000	100000	100100	99900	1784
658	20240927	093000	11809675700	100000	99900	100100	99800	2201
659	20240927	092900	11589666800	99900	99700	100000	99600	2636
660	20240927	092800	11326763500	99800	100000	100100	99700	8338
661	20240927	092700	10493946500	100100	100300	100400	100000	6611
662	20240927	092600	9831995900	100300	100300	100400	100300	3771
663	20240927	092500	9453601300	100400	100300	100500	100300	4022
664	20240927	092400	9049887300	100300	100400	100400	100200	2451
665	20240927	092300	8804060000	100400	100300	100500	100300	1854
666	20240927	092200	8617830300	100300	100100	100300	100000	6193
667	20240927	092100	7997537900	100100	100500	100500	100100	4217
668	20240927	092000	7574599300	100500	100700	100900	100400	5479
669	20240927	091900	7023165200	100800	100700	100800	100700	2798
670	20240927	091800	6741336800	100700	100900	100900	100700	4430
671	20240927	091700	6294885200	100900	101100	101100	100900	4488
672	20240927	091600	5841683600	101000	101400	101400	101000	4326
673	20240927	091500	5403952600	101400	101800	101900	101400	1922
674	20240927	091400	5208863400	101800	101500	102000	101300	2827
675	20240927	091300	4921545900	101400	101600	101700	101400	1273
676	20240927	091200	4792282200	101600	101200	101600	101100	3096
677	20240927	091100	4478722200	101100	101200	101300	101100	1646
678	20240927	091000	4312221500	101200	101500	101500	101100	3433
679	20240927	090900	3964729600	101400	101200	101600	101100	1792
680	20240927	090800	3783243700	101100	101300	101300	101100	3517
681	20240927	090700	3427319900	101300	101600	101600	101300	1565
682	20240927	090600	3268571600	101600	101400	101800	101300	2748
683	20240927	090500	2989648100	101400	101800	102000	101200	5993
684	20240927	090400	2381205400	101800	101600	102000	101500	2112
685	20240927	090300	2166469000	101700	102000	102000	101600	4269
686	20240927	090200	1731785300	102000	102000	102100	101900	4527
687	20240927	090100	1270252600	102000	102100	102500	102000	3226
688	20240927	090000	940669900	102000	102100	102300	101700	9214