KissMeData/111770/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201500	1595069350	40800	40800	40800	40800	2158
3	20240926	201400	1595069350	40800	40800	40800	40800	0
4	20240926	201300	1595069350	40800	40800	40800	40800	0
5	20240926	201200	1595069350	40800	40800	40800	40800	0
6	20240926	201100	1595069350	40800	40800	40800	40800	0
7	20240926	201000	1595069350	40800	40800	40800	40800	0
8	20240926	200900	1595069350	40800	40800	40800	40800	0
9	20240926	200800	1595069350	40800	40800	40800	40800	0
10	20240926	200700	1595069350	40800	40800	40800	40800	0
11	20240926	200600	1595069350	40800	40800	40800	40800	0
12	20240926	200500	1595069350	40800	40800	40800	40800	0
13	20240926	200400	1595069350	40800	40800	40800	40800	0
14	20240926	200300	1595069350	40800	40800	40800	40800	0
15	20240926	200200	1595069350	40800	40800	40800	40800	0
16	20240926	200100	1595069350	40800	40800	40800	40800	0
17	20240926	200000	1595069350	40800	40800	40800	40800	0
18	20240926	195900	1595069350	40800	40800	40800	40800	0
19	20240926	195800	1595069350	40800	40800	40800	40800	0
20	20240926	195700	1595069350	40800	40800	40800	40800	0
21	20240926	195600	1595069350	40800	40800	40800	40800	0
22	20240926	195500	1595069350	40800	40800	40800	40800	0
23	20240926	195400	1595069350	40800	40800	40800	40800	0
24	20240926	195300	1595069350	40800	40800	40800	40800	0
25	20240926	195200	1595069350	40800	40800	40800	40800	0
26	20240926	195100	1595069350	40800	40800	40800	40800	0
27	20240926	195000	1595069350	40800	40800	40800	40800	0
28	20240926	194900	1595069350	40800	40800	40800	40800	0
29	20240926	194800	1595069350	40800	40800	40800	40800	0
30	20240926	194700	1595069350	40800	40800	40800	40800	0
31	20240926	194600	1595069350	40800	40800	40800	40800	0
32	20240926	194500	1595069350	40800	40800	40800	40800	2158
33	20240926	194400	1595069350	40800	40800	40800	40800	0
34	20240926	194300	1595069350	40800	40800	40800	40800	0
35	20240926	194200	1595069350	40800	40800	40800	40800	0
36	20240926	194100	1595069350	40800	40800	40800	40800	0
37	20240926	194000	1595069350	40800	40800	40800	40800	0
38	20240926	193900	1595069350	40800	40800	40800	40800	0
39	20240926	193800	1595069350	40800	40800	40800	40800	0
40	20240926	193700	1595069350	40800	40800	40800	40800	0
41	20240926	193600	1595069350	40800	40800	40800	40800	0
42	20240926	193500	1595069350	40800	40800	40800	40800	0
43	20240926	193400	1595069350	40800	40800	40800	40800	0
44	20240926	193300	1595069350	40800	40800	40800	40800	0
45	20240926	193200	1595069350	40800	40800	40800	40800	0
46	20240926	193100	1595069350	40800	40800	40800	40800	0
47	20240926	193000	1595069350	40800	40800	40800	40800	0
48	20240926	192900	1595069350	40800	40800	40800	40800	0
49	20240926	192800	1595069350	40800	40800	40800	40800	0
50	20240926	192700	1595069350	40800	40800	40800	40800	0
51	20240926	192600	1595069350	40800	40800	40800	40800	0
52	20240926	192500	1595069350	40800	40800	40800	40800	0
53	20240926	192400	1595069350	40800	40800	40800	40800	0
54	20240926	192300	1595069350	40800	40800	40800	40800	0
55	20240926	192200	1595069350	40800	40800	40800	40800	0
56	20240926	192100	1595069350	40800	40800	40800	40800	0
57	20240926	192000	1595069350	40800	40800	40800	40800	0
58	20240926	191900	1595069350	40800	40800	40800	40800	0
59	20240926	191800	1595069350	40800	40800	40800	40800	0
60	20240926	191700	1595069350	40800	40800	40800	40800	0
61	20240926	191600	1595069350	40800	40800	40800	40800	0
62	20240926	191500	1595069350	40800	40800	40800	40800	2158
63	20240926	191400	1595069350	40800	40800	40800	40800	0
64	20240926	191300	1595069350	40800	40800	40800	40800	0
65	20240926	191200	1595069350	40800	40800	40800	40800	0
66	20240926	191100	1595069350	40800	40800	40800	40800	0
67	20240926	191000	1595069350	40800	40800	40800	40800	0
68	20240926	190900	1595069350	40800	40800	40800	40800	0
69	20240926	190800	1595069350	40800	40800	40800	40800	0
70	20240926	190700	1595069350	40800	40800	40800	40800	0
71	20240926	190600	1595069350	40800	40800	40800	40800	0
72	20240926	190500	1595069350	40800	40800	40800	40800	0
73	20240926	190400	1595069350	40800	40800	40800	40800	0
74	20240926	190300	1595069350	40800	40800	40800	40800	0
75	20240926	190200	1595069350	40800	40800	40800	40800	0
76	20240926	190100	1595069350	40800	40800	40800	40800	0
77	20240926	190000	1595069350	40800	40800	40800	40800	0
78	20240926	185900	1595069350	40800	40800	40800	40800	0
79	20240926	185800	1595069350	40800	40800	40800	40800	0
80	20240926	185700	1595069350	40800	40800	40800	40800	0
81	20240926	185600	1595069350	40800	40800	40800	40800	0
82	20240926	185500	1595069350	40800	40800	40800	40800	0
83	20240926	185400	1595069350	40800	40800	40800	40800	0
84	20240926	185300	1595069350	40800	40800	40800	40800	0
85	20240926	185200	1595069350	40800	40800	40800	40800	0
86	20240926	185100	1595069350	40800	40800	40800	40800	0
87	20240926	185000	1595069350	40800	40800	40800	40800	0
88	20240926	184900	1595069350	40800	40800	40800	40800	0
89	20240926	184800	1595069350	40800	40800	40800	40800	0
90	20240926	184700	1595069350	40800	40800	40800	40800	0
91	20240926	184600	1595069350	40800	40800	40800	40800	0
92	20240926	184500	1595069350	40800	40800	40800	40800	2158
93	20240926	184400	1595069350	40800	40800	40800	40800	0
94	20240926	184300	1595069350	40800	40800	40800	40800	0
95	20240926	184200	1595069350	40800	40800	40800	40800	0
96	20240926	184100	1595069350	40800	40800	40800	40800	0
97	20240926	184000	1595069350	40800	40800	40800	40800	0
98	20240926	183900	1595069350	40800	40800	40800	40800	0
99	20240926	183800	1595069350	40800	40800	40800	40800	0
100	20240926	183700	1595069350	40800	40800	40800	40800	0
101	20240926	183600	1595069350	40800	40800	40800	40800	0
102	20240926	183500	1595069350	40800	40800	40800	40800	0
103	20240926	183400	1595069350	40800	40800	40800	40800	0
104	20240926	183300	1595069350	40800	40800	40800	40800	0
105	20240926	183200	1595069350	40800	40800	40800	40800	0
106	20240926	183100	1595069350	40800	40800	40800	40800	0
107	20240926	183000	1595069350	40800	40800	40800	40800	0
108	20240926	182900	1595069350	40800	40800	40800	40800	0
109	20240926	182800	1595069350	40800	40800	40800	40800	0
110	20240926	182700	1595069350	40800	40800	40800	40800	0
111	20240926	182600	1595069350	40800	40800	40800	40800	0
112	20240926	182500	1595069350	40800	40800	40800	40800	0
113	20240926	182400	1595069350	40800	40800	40800	40800	0
114	20240926	182300	1595069350	40800	40800	40800	40800	0
115	20240926	182200	1595069350	40800	40800	40800	40800	0
116	20240926	182100	1595069350	40800	40800	40800	40800	0
117	20240926	182000	1595069350	40800	40800	40800	40800	0
118	20240926	181900	1595069350	40800	40800	40800	40800	0
119	20240926	181800	1595069350	40800	40800	40800	40800	0
120	20240926	181700	1595069350	40800	40800	40800	40800	0
121	20240926	181600	1595069350	40800	40800	40800	40800	0
122	20240926	181500	1595069350	40800	40800	40800	40800	2158
123	20240926	181400	1595069350	40800	40800	40800	40800	0
124	20240926	181300	1595069350	40800	40800	40800	40800	0
125	20240926	181200	1595069350	40800	40800	40800	40800	0
126	20240926	181100	1595069350	40800	40800	40800	40800	0
127	20240926	181000	1595069350	40800	40800	40800	40800	0
128	20240926	180900	1595069350	40800	40800	40800	40800	0
129	20240926	180800	1595069350	40800	40800	40800	40800	0
130	20240926	180700	1595069350	40800	40800	40800	40800	0
131	20240926	180600	1595069350	40800	40800	40800	40800	0
132	20240926	180500	1595069350	40800	40800	40800	40800	0
133	20240926	180400	1595069350	40800	40800	40800	40800	0
134	20240926	180300	1595069350	40800	40800	40800	40800	0
135	20240926	180200	1595069350	40800	40800	40800	40800	0
136	20240926	180100	1595069350	40800	40800	40800	40800	0
137	20240926	180000	1595069350	40800	40800	40800	40800	0
138	20240926	175900	1595069350	40800	40800	40800	40800	0
139	20240926	175800	1595069350	40800	40800	40800	40800	0
140	20240926	175700	1595069350	40800	40800	40800	40800	0
141	20240926	175600	1595069350	40800	40800	40800	40800	0
142	20240926	175500	1595069350	40800	40800	40800	40800	0
143	20240926	175400	1595069350	40800	40800	40800	40800	0
144	20240926	175300	1595069350	40800	40800	40800	40800	0
145	20240926	175200	1595069350	40800	40800	40800	40800	0
146	20240926	175100	1595069350	40800	40800	40800	40800	0
147	20240926	175000	1595069350	40800	40800	40800	40800	0
148	20240926	174900	1595069350	40800	40800	40800	40800	0
149	20240926	174800	1595069350	40800	40800	40800	40800	0
150	20240926	174700	1595069350	40800	40800	40800	40800	0
151	20240926	174600	1595069350	40800	40800	40800	40800	0
152	20240926	174500	1595069350	40800	40800	40800	40800	2158
153	20240926	174400	1595069350	40800	40800	40800	40800	0
154	20240926	174300	1595069350	40800	40800	40800	40800	0
155	20240926	174200	1595069350	40800	40800	40800	40800	0
156	20240926	174100	1595069350	40800	40800	40800	40800	0
157	20240926	174000	1595069350	40800	40800	40800	40800	0
158	20240926	173900	1595069350	40800	40800	40800	40800	0
159	20240926	173800	1595069350	40800	40800	40800	40800	0
160	20240926	173700	1595069350	40800	40800	40800	40800	0
161	20240926	173600	1595069350	40800	40800	40800	40800	0
162	20240926	173500	1595069350	40800	40800	40800	40800	0
163	20240926	173400	1595069350	40800	40800	40800	40800	0
164	20240926	173300	1595069350	40800	40800	40800	40800	0
165	20240926	173200	1595069350	40800	40800	40800	40800	0
166	20240926	173100	1595069350	40800	40800	40800	40800	0
167	20240926	173000	1595069350	40800	40800	40800	40800	0
168	20240926	172900	1595069350	40800	40800	40800	40800	0
169	20240926	172800	1595069350	40800	40800	40800	40800	0
170	20240926	172700	1595069350	40800	40800	40800	40800	0
171	20240926	172600	1595069350	40800	40800	40800	40800	0
172	20240926	172500	1595069350	40800	40800	40800	40800	0
173	20240926	172400	1595069350	40800	40800	40800	40800	0
174	20240926	172300	1595069350	40800	40800	40800	40800	0
175	20240926	172200	1595069350	40800	40800	40800	40800	0
176	20240926	172100	1595069350	40800	40800	40800	40800	0
177	20240926	172000	1595069350	40800	40800	40800	40800	0
178	20240926	171900	1595069350	40800	40800	40800	40800	0
179	20240926	171800	1595069350	40800	40800	40800	40800	0
180	20240926	171700	1595069350	40800	40800	40800	40800	0
181	20240926	171600	1595069350	40800	40800	40800	40800	0
182	20240926	171500	1595069350	40800	40800	40800	40800	2158
183	20240926	171400	1595069350	40800	40800	40800	40800	0
184	20240926	171300	1595069350	40800	40800	40800	40800	0
185	20240926	171200	1595069350	40800	40800	40800	40800	0
186	20240926	171100	1595069350	40800	40800	40800	40800	0
187	20240926	171000	1595069350	40800	40800	40800	40800	0
188	20240926	170900	1595069350	40800	40800	40800	40800	0
189	20240926	170800	1595069350	40800	40800	40800	40800	0
190	20240926	170700	1595069350	40800	40800	40800	40800	0
191	20240926	170600	1595069350	40800	40800	40800	40800	0
192	20240926	170500	1595069350	40800	40800	40800	40800	0
193	20240926	170400	1595069350	40800	40800	40800	40800	0
194	20240926	170300	1595069350	40800	40800	40800	40800	0
195	20240926	170200	1595069350	40800	40800	40800	40800	0
196	20240926	170100	1595069350	40800	40800	40800	40800	0
197	20240926	170000	1595069350	40800	40800	40800	40800	0
198	20240926	165900	1595069350	40800	40800	40800	40800	0
199	20240926	165800	1595069350	40800	40800	40800	40800	0
200	20240926	165700	1595069350	40800	40800	40800	40800	0
201	20240926	165600	1595069350	40800	40800	40800	40800	0
202	20240926	165500	1595069350	40800	40800	40800	40800	0
203	20240926	165400	1595069350	40800	40800	40800	40800	0
204	20240926	165300	1595069350	40800	40800	40800	40800	0
205	20240926	165200	1595069350	40800	40800	40800	40800	0
206	20240926	165100	1595069350	40800	40800	40800	40800	0
207	20240926	165000	1595069350	40800	40800	40800	40800	0
208	20240926	164900	1595069350	40800	40800	40800	40800	0
209	20240926	164800	1595069350	40800	40800	40800	40800	0
210	20240926	164700	1595069350	40800	40800	40800	40800	0
211	20240926	164600	1595069350	40800	40800	40800	40800	0
212	20240926	164500	1595069350	40800	40800	40800	40800	2158
213	20240926	164400	1595069350	40800	40800	40800	40800	0
214	20240926	164300	1595069350	40800	40800	40800	40800	0
215	20240926	164200	1595069350	40800	40800	40800	40800	0
216	20240926	164100	1595069350	40800	40800	40800	40800	0
217	20240926	164000	1595069350	40800	40800	40800	40800	0
218	20240926	163900	1595069350	40800	40800	40800	40800	0
219	20240926	163800	1595069350	40800	40800	40800	40800	0
220	20240926	163700	1595069350	40800	40800	40800	40800	0
221	20240926	163600	1595069350	40800	40800	40800	40800	0
222	20240926	163500	1595069350	40800	40800	40800	40800	0
223	20240926	163400	1595069350	40800	40800	40800	40800	0
224	20240926	163300	1595069350	40800	40800	40800	40800	0
225	20240926	163200	1595069350	40800	40800	40800	40800	0
226	20240926	163100	1595069350	40800	40800	40800	40800	0
227	20240926	163000	1595069350	40800	40800	40800	40800	0
228	20240926	162900	1595069350	40800	40800	40800	40800	0
229	20240926	162800	1595069350	40800	40800	40800	40800	0
230	20240926	162700	1595069350	40800	40800	40800	40800	0
231	20240926	162600	1595069350	40800	40800	40800	40800	0
232	20240926	162500	1595069350	40800	40800	40800	40800	0
233	20240926	162400	1595069350	40800	40800	40800	40800	0
234	20240926	162300	1595069350	40800	40800	40800	40800	0
235	20240926	162200	1595069350	40800	40800	40800	40800	0
236	20240926	162100	1595069350	40800	40800	40800	40800	0
237	20240926	162000	1595069350	40800	40800	40800	40800	0
238	20240926	161900	1595069350	40800	40800	40800	40800	0
239	20240926	161800	1595069350	40800	40800	40800	40800	0
240	20240926	161700	1595069350	40800	40800	40800	40800	0
241	20240926	161600	1595069350	40800	40800	40800	40800	0
242	20240926	161500	1595069350	40800	40800	40800	40800	2158
243	20240926	161400	1595069350	40800	40800	40800	40800	0
244	20240926	161300	1595069350	40800	40800	40800	40800	0
245	20240926	161200	1595069350	40800	40800	40800	40800	0
246	20240926	161100	1595069350	40800	40800	40800	40800	0
247	20240926	161000	1595069350	40800	40800	40800	40800	0
248	20240926	160900	1595069350	40800	40800	40800	40800	0
249	20240926	160800	1595069350	40800	40800	40800	40800	0
250	20240926	160700	1595069350	40800	40800	40800	40800	0
251	20240926	160600	1595069350	40800	40800	40800	40800	0
252	20240926	160500	1595069350	40800	40800	40800	40800	0
253	20240926	160400	1595069350	40800	40800	40800	40800	0
254	20240926	160300	1595069350	40800	40800	40800	40800	0
255	20240926	160200	1595069350	40800	40800	40800	40800	0
256	20240926	160100	1595069350	40800	40800	40800	40800	0
257	20240926	160000	1595069350	40800	40800	40800	40800	0
258	20240926	155900	1595069350	40800	40800	40800	40800	0
259	20240926	155800	1595069350	40800	40800	40800	40800	0
260	20240926	155700	1595069350	40800	40800	40800	40800	0
261	20240926	155600	1595069350	40800	40800	40800	40800	0
262	20240926	155500	1595069350	40800	40800	40800	40800	0
263	20240926	155400	1595069350	40800	40800	40800	40800	0
264	20240926	155300	1595069350	40800	40800	40800	40800	0
265	20240926	155200	1595069350	40800	40800	40800	40800	0
266	20240926	155100	1595069350	40800	40800	40800	40800	0
267	20240926	155000	1595069350	40800	40800	40800	40800	0
268	20240926	154900	1595069350	40800	40800	40800	40800	0
269	20240926	154800	1595069350	40800	40800	40800	40800	0
270	20240926	154700	1595069350	40800	40800	40800	40800	0
271	20240926	154600	1595069350	40800	40800	40800	40800	0
272	20240926	154500	1595069350	40800	40800	40800	40800	2158
273	20240926	154400	1595069350	40800	40800	40800	40800	0
274	20240926	154300	1595069350	40800	40800	40800	40800	0
275	20240926	154200	1595069350	40800	40800	40800	40800	0
276	20240926	154100	1595069350	40800	40800	40800	40800	0
277	20240926	154000	1595069350	40800	40800	40800	40800	0
278	20240926	153900	1595069350	40800	40800	40800	40800	0
279	20240926	153800	1595069350	40800	40800	40800	40800	0
280	20240926	153700	1595069350	40800	40800	40800	40800	0
281	20240926	153600	1595069350	40800	40800	40800	40800	0
282	20240926	153500	1595069350	40800	40800	40800	40800	0
283	20240926	153400	1595069350	40800	40800	40800	40800	0
284	20240926	153300	1595069350	40800	40800	40800	40800	0
285	20240926	153200	1595069350	40800	40800	40800	40800	0
286	20240926	153100	1595069350	40800	40800	40800	40800	0
287	20240926	153000	1595069350	40800	40800	40800	40800	2158
288	20240926	152900	1507022950	40600	40600	40600	40600	0
289	20240926	152800	1507022950	40600	40600	40600	40600	0
290	20240926	152700	1507022950	40600	40600	40600	40600	0
291	20240926	152600	1507022950	40600	40600	40600	40600	0
292	20240926	152500	1507022950	40600	40600	40600	40600	0
293	20240926	152400	1507022950	40600	40600	40600	40600	0
294	20240926	152300	1507022950	40600	40600	40600	40600	0
295	20240926	152200	1507022950	40600	40600	40600	40600	0
296	20240926	152100	1507022950	40600	40600	40600	40600	0
297	20240926	152000	1507022950	40600	40600	40600	40600	0
298	20240926	151900	1507022950	40600	40650	40650	40600	62
299	20240926	151800	1504504850	40600	40650	40700	40600	107
300	20240926	151700	1500153150	40650	40650	40650	40600	117
301	20240926	151600	1495401900	40650	40600	40650	40600	27
302	20240926	151500	1494305200	40600	40650	40650	40600	26
303	20240926	151400	1493249300	40650	40700	40700	40650	101
304	20240926	151300	1489140850	40650	40650	40700	40650	20
305	20240926	151200	1488327650	40700	40650	40700	40650	27
306	20240926	151100	1487230050	40650	40700	40700	40600	160
307	20240926	151000	1480722750	40800	40700	40800	40700	460
308	20240926	150900	1461975250	40750	40700	40750	40700	19
309	20240926	150800	1461201550	40700	40700	40750	40700	17
310	20240926	150700	1460509450	40700	40700	40750	40650	299
311	20240926	150600	1448340250	40650	40650	40700	40650	8
312	20240926	150500	1448014850	40650	40700	40750	40650	434
313	20240926	150400	1430350800	40650	40700	40700	40650	18
314	20240926	150300	1429618950	40650	40700	40700	40650	65
315	20240926	150200	1426974050	40700	40650	40700	40650	21
316	20240926	150100	1426120200	40650	40650	40700	40650	19
317	20240926	150000	1425347650	40650	40650	40700	40650	15
318	20240926	145900	1424737750	40650	40650	40700	40650	27
319	20240926	145800	1423640000	40600	40600	40650	40600	20
320	20240926	145700	1422827800	40650	40650	40700	40650	33
321	20240926	145600	1421486200	40650	40700	40700	40650	25
322	20240926	145500	1420469300	40650	40650	40700	40650	96
323	20240926	145400	1416563450	40700	40700	40700	40650	47
324	20240926	145300	1414651200	40700	40650	40700	40650	36
325	20240926	145200	1413186450	40650	40700	40700	40650	105
326	20240926	145100	1408916250	40650	40600	40650	40600	67
327	20240926	145000	1406193150	40650	40650	40650	40600	34
328	20240926	144900	1404811500	40650	40650	40700	40650	249
329	20240926	144800	1394689000	40650	40700	40700	40650	13
330	20240926	144700	1394160350	40700	40700	40700	40650	77
331	20240926	144600	1391027500	40650	40650	40650	40650	9
332	20240926	144500	1390661650	40650	40650	40700	40650	16
333	20240926	144400	1390011050	40650	40700	40700	40650	85
334	20240926	144300	1386552150	40700	40700	40700	40700	26
335	20240926	144200	1385493950	40650	40700	40700	40650	37
336	20240926	144100	1383988500	40650	40650	40700	40650	29
337	20240926	144000	1382809500	40650	40650	40700	40650	94
338	20240926	143900	1378986650	40650	40700	40700	40600	198
339	20240926	143800	1370938200	40650	40700	40700	40650	11
340	20240926	143700	1370490950	40700	40650	40700	40650	13
341	20240926	143600	1369962350	40700	40650	40700	40650	111
342	20240926	143500	1365447800	40650	40650	40650	40600	125
343	20240926	143400	1360366650	40600	40650	40650	40600	12
344	20240926	143300	1359879300	40600	40600	40600	40600	63
345	20240926	143200	1357321500	40600	40600	40600	40550	197
346	20240926	143100	1349328750	40550	40600	40600	40550	41
347	20240926	143000	1347665600	40600	40650	40650	40600	253
348	20240926	142900	1337393100	40600	40650	40650	40600	110
349	20240926	142800	1332922100	40650	40550	40650	40550	416
350	20240926	142700	1316032150	40600	40600	40600	40550	24
351	20240926	142600	1315058200	40600	40550	40600	40550	13
352	20240926	142500	1314530850	40550	40550	40600	40550	16
353	20240926	142400	1313881850	40600	40550	40600	40550	98
354	20240926	142300	1309905700	40550	40500	40550	40500	20
355	20240926	142200	1309095150	40550	40550	40550	40550	4
356	20240926	142100	1308932950	40550	40550	40600	40550	123
357	20240926	142000	1303943100	40550	40550	40600	40550	30
358	20240926	141900	1302726450	40550	40600	40600	40550	13
359	20240926	141800	1302199100	40550	40600	40600	40550	12
360	20240926	141700	1301712350	40600	40550	40600	40550	56
361	20240926	141600	1299441350	40550	40600	40600	40550	199
362	20240926	141500	1291371700	40600	40600	40600	40600	4
363	20240926	141400	1291209300	40600	40600	40600	40600	13
364	20240926	141300	1290681500	40650	40600	40650	40550	206
365	20240926	141200	1282316400	40600	40600	40600	40600	18
366	20240926	141100	1281585600	40600	40600	40600	40600	3
367	20240926	141000	1281463800	40600	40600	40600	40600	44
368	20240926	140900	1279677400	40600	40600	40600	40600	64
369	20240926	140800	1277079000	40600	40600	40600	40600	28
370	20240926	140700	1275942200	40600	40600	40600	40600	9
371	20240926	140600	1275576800	40600	40600	40600	40600	6
372	20240926	140500	1275333200	40600	40600	40600	40550	70
373	20240926	140400	1272492300	40550	40550	40550	40550	33
374	20240926	140300	1271154150	40600	40550	40600	40550	42
375	20240926	140200	1269450850	40550	40600	40600	40550	48
376	20240926	140100	1267502250	40550	40550	40550	40500	35
377	20240926	140000	1266083050	40550	40550	40550	40550	28
378	20240926	135900	1264947650	40600	40600	40600	40550	415
379	20240926	135800	1248118650	40550	40600	40600	40550	84
380	20240926	135700	1244709000	40600	40600	40600	40600	14
381	20240926	135600	1244140600	40600	40600	40600	40600	19
382	20240926	135500	1243369200	40600	40600	40600	40600	17
383	20240926	135400	1242679000	40550	40550	40600	40500	657
384	20240926	135300	1216037100	40550	40550	40550	40550	24
385	20240926	135200	1215063900	40550	40500	40550	40500	66
386	20240926	135100	1212388200	40550	40550	40550	40550	0
387	20240926	135000	1212388200	40550	40500	40550	40500	154
388	20240926	134900	1206149000	40500	40550	40550	40500	237
389	20240926	134800	1196550350	40500	40500	40500	40500	0
390	20240926	134700	1196550350	40500	40500	40500	40500	1
391	20240926	134600	1196509850	40500	40450	40500	40450	356
392	20240926	134500	1182093600	40450	40450	40450	40450	296
393	20240926	134400	1170120400	40450	40400	40450	40400	82
394	20240926	134300	1166805300	40450	40500	40500	40450	16
395	20240926	134200	1166157650	40500	40400	40500	40400	961
396	20240926	134100	1127309300	40350	40400	40400	40350	34
397	20240926	134000	1125937200	40400	40400	40400	40400	13
398	20240926	133900	1125412000	40350	40350	40400	40350	57
399	20240926	133800	1123109850	40400	40400	40400	40350	60
400	20240926	133700	1120685900	40400	40400	40400	40400	5
401	20240926	133600	1120483900	40400	40400	40400	40400	4
402	20240926	133500	1120322300	40400	40400	40400	40350	67
403	20240926	133400	1117616050	40350	40400	40400	40350	67
404	20240926	133300	1114912400	40400	40400	40400	40400	13
405	20240926	133200	1114387200	40400	40400	40400	40400	3
406	20240926	133100	1114266000	40400	40400	40400	40400	48
407	20240926	133000	1112326800	40350	40400	40400	40350	31
408	20240926	132900	1111075000	40400	40400	40400	40400	4
409	20240926	132800	1110913400	40400	40400	40400	40400	21
410	20240926	132700	1110065000	40400	40400	40400	40400	48
411	20240926	132600	1108125800	40400	40400	40400	40400	10
412	20240926	132500	1107721800	40400	40400	40400	40400	13
413	20240926	132400	1107196600	40350	40400	40400	40350	31
414	20240926	132300	1105945550	40400	40350	40400	40350	55
415	20240926	132200	1103724100	40350	40350	40350	40350	0
416	20240926	132100	1103724100	40350	40350	40350	40350	20
417	20240926	132000	1102917100	40350	40350	40350	40350	13
418	20240926	131900	1102392550	40400	40400	40400	40400	44
419	20240926	131800	1100614950	40350	40400	40400	40350	26
420	20240926	131700	1099564950	40400	40400	40400	40400	290
421	20240926	131600	1087848950	40400	40400	40400	40400	48
422	20240926	131500	1085909750	40400	40400	40400	40400	9
423	20240926	131400	1085546150	40400	40400	40400	40400	0
424	20240926	131300	1085546150	40400	40400	40400	40400	54
425	20240926	131200	1083364550	40400	40400	40400	40400	44
426	20240926	131100	1081586950	40350	40350	40350	40350	0
427	20240926	131000	1081586950	40350	40350	40350	40350	12
428	20240926	130900	1081102750	40350	40350	40350	40350	11
429	20240926	130800	1080658900	40400	40400	40400	40400	53
430	20240926	130700	1078517700	40350	40350	40350	40350	0
431	20240926	130600	1078517700	40350	40350	40350	40350	21
432	20240926	130500	1077670350	40350	40350	40350	40350	0
433	20240926	130400	1077670350	40350	40350	40350	40350	44
434	20240926	130300	1075894950	40350	40350	40350	40350	9
435	20240926	130200	1075531800	40350	40350	40350	40350	5
436	20240926	130100	1075330050	40400	40400	40400	40400	9
437	20240926	130000	1074966450	40400	40400	40400	40350	57
438	20240926	125900	1072664200	40350	40400	40400	40350	330
439	20240926	125800	1059348200	40400	40400	40400	40350	44
440	20240926	125700	1057570800	40400	40400	40400	40400	19
441	20240926	125600	1056803200	40400	40400	40400	40400	311
442	20240926	125500	1044238800	40450	40450	40450	40450	4
443	20240926	125400	1044077000	40400	40400	40400	40400	0
444	20240926	125300	1044077000	40400	40450	40450	40400	50
445	20240926	125200	1042054700	40450	40450	40450	40450	1
446	20240926	125100	1042014250	40400	40450	40450	40400	30
447	20240926	125000	1040801350	40450	40450	40450	40450	1
448	20240926	124900	1040760900	40450	40450	40450	40450	44
449	20240926	124800	1038981100	40450	40450	40450	40400	14
450	20240926	124700	1038415000	40450	40450	40450	40450	4
451	20240926	124600	1038253200	40400	40450	40450	40400	12
452	20240926	124500	1037767950	40450	40450	40450	40450	45
453	20240926	124400	1035947700	40450	40400	40450	40400	21
454	20240926	124300	1035098450	40400	40400	40400	40400	5
455	20240926	124200	1034896450	40450	40400	40450	40400	67
456	20240926	124100	1032189600	40450	40450	40450	40400	56
457	20240926	124000	1029924550	40450	40450	40450	40450	1
458	20240926	123900	1029884100	40450	40450	40450	40450	134
459	20240926	123800	1024463800	40500	40500	40500	40500	138
460	20240926	123700	1018874800	40450	40450	40450	40450	45
461	20240926	123600	1017054550	40500	40400	40500	40400	152
462	20240926	123500	1010906400	40400	40400	40400	40400	514
463	20240926	123400	990140800	40400	40400	40400	40350	50
464	20240926	123300	988121000	40400	40400	40400	40400	25
465	20240926	123200	987111000	40350	40350	40350	40350	16
466	20240926	123100	986465400	40400	40400	40400	40400	10
467	20240926	123000	986061400	40350	40400	40400	40350	87
468	20240926	122900	982547100	40400	40350	40400	40350	6
469	20240926	122800	982304950	40350	40400	40400	40350	19
470	20240926	122700	981538250	40350	40350	40350	40350	28
471	20240926	122600	980408450	40400	40350	40400	40350	77
472	20240926	122500	977297800	40400	40400	40400	40400	5
473	20240926	122400	977095800	40350	40400	40400	40350	22
474	20240926	122300	976207200	40400	40350	40400	40350	13
475	20240926	122200	975682600	40400	40350	40400	40350	48
476	20240926	122100	973743600	40400	40400	40400	40400	12
477	20240926	122000	973258800	40400	40350	40400	40350	4
478	20240926	121900	973097350	40400	40400	40400	40400	9
479	20240926	121800	972733750	40400	40400	40400	40400	45
480	20240926	121700	970915750	40350	40400	40400	40350	7
481	20240926	121600	970633250	40400	40350	40400	40350	21
482	20240926	121500	969785450	40400	40350	40400	40350	4
483	20240926	121400	969624000	40400	40400	40400	40400	54
484	20240926	121300	967442400	40350	40350	40350	40350	1
485	20240926	121200	967402050	40350	40400	40400	40350	5
486	20240926	121100	967200250	40400	40400	40400	40400	53
487	20240926	121000	965059050	40400	40350	40400	40350	4
488	20240926	120900	964897600	40400	40350	40400	40350	35
489	20240926	120800	963485250	40350	40350	40350	40350	67
490	20240926	120700	960781800	40400	40350	40400	40350	75
491	20240926	120600	957753300	40350	40350	40350	40350	4
492	20240926	120500	957591900	40300	40300	40300	40300	0
493	20240926	120400	957591900	40300	40400	40400	40300	56
494	20240926	120300	955332350	40350	40350	40350	40350	39
495	20240926	120200	953758700	40400	40400	40400	40400	14
496	20240926	120100	953193100	40350	40350	40400	40350	19
497	20240926	120000	952426000	40350	40300	40350	40300	111
498	20240926	115900	947947800	40350	40350	40350	40350	45
499	20240926	115800	946132050	40300	40350	40350	40300	4
500	20240926	115700	945970800	40350	40350	40350	40350	0
501	20240926	115600	945970800	40350	40350	40400	40350	253
502	20240926	115500	935762150	40400	40300	40400	40300	304
503	20240926	115400	923493600	40300	40300	40300	40300	0
504	20240926	115300	923493600	40300	40350	40350	40300	14
505	20240926	115200	922929350	40350	40350	40350	40350	44
506	20240926	115100	921153950	40350	40350	40350	40300	20
507	20240926	115000	920347150	40300	40250	40300	40250	12
508	20240926	114900	919864100	40350	40300	40350	40250	92
509	20240926	114800	916157700	40300	40350	40350	40300	80
510	20240926	114700	912931500	40300	40300	40300	40300	11
511	20240926	114600	912488200	40300	40300	40300	40300	0
512	20240926	114500	912488200	40300	40350	40350	40250	30
513	20240926	114400	911279800	40350	40200	40350	40200	469
514	20240926	114300	892393150	40200	40250	40250	40200	6
515	20240926	114200	892151800	40250	40250	40250	40250	9
516	20240926	114100	891789550	40200	40200	40200	40200	5
517	20240926	114000	891588550	40250	40250	40250	40250	86
518	20240926	113900	888127050	40250	40300	40300	40250	21
519	20240926	113800	887280850	40250	40300	40300	40250	536
520	20240926	113700	865681250	40350	40350	40350	40350	1
521	20240926	113600	865640900	40300	40350	40350	40300	49
522	20240926	113500	863663950	40300	40300	40300	40300	1
523	20240926	113400	863623650	40350	40300	40350	40300	30
524	20240926	113300	862414150	40300	40300	40300	40300	11
525	20240926	113200	861970850	40300	40300	40300	40250	232
526	20240926	113100	852621300	40250	40300	40300	40250	6
527	20240926	113000	852379700	40300	40300	40300	40300	0
528	20240926	112900	852379700	40300	40300	40300	40250	66
529	20240926	112800	849720050	40300	40300	40300	40300	1
530	20240926	112700	849679750	40250	40250	40250	40250	71
531	20240926	112600	846822000	40300	40300	40300	40300	1
532	20240926	112500	846781700	40300	40300	40300	40300	50
533	20240926	112400	844766700	40300	40250	40300	40250	5
534	20240926	112300	844565400	40250	40250	40250	40250	337
535	20240926	112200	831001150	40250	40200	40250	40200	23
536	20240926	112100	830076500	40250	40200	40250	40200	53
537	20240926	112000	827943550	40250	40250	40250	40200	3
538	20240926	111900	827822850	40200	40250	40250	40200	13
539	20240926	111800	827299800	40250	40200	40250	40200	16
540	20240926	111700	826656450	40250	40250	40250	40200	57
541	20240926	111600	824362350	40200	40200	40200	40200	5
542	20240926	111500	824161350	40250	40200	40250	40200	5
543	20240926	111400	823960300	40250	40250	40250	40250	9
544	20240926	111300	823598050	40250	40350	40350	40250	463
545	20240926	111200	804941050	40350	40400	40400	40350	14
546	20240926	111100	804375600	40400	40400	40400	40400	0
547	20240926	111000	804375600	40400	40350	40400	40350	31
548	20240926	110900	803124700	40400	40350	40400	40350	58
549	20240926	110800	800782150	40350	40350	40350	40350	32
550	20240926	110700	799490950	40350	40350	40400	40350	7
551	20240926	110600	799208450	40350	40350	40400	40350	91
552	20240926	110500	795534400	40400	40350	40400	40350	10
553	20240926	110400	795130800	40350	40300	40350	40250	30
554	20240926	110300	793921850	40250	40300	40300	40250	11
555	20240926	110200	793478600	40300	40350	40350	40300	78
556	20240926	110100	790332950	40300	40350	40400	40250	357
557	20240926	110000	775929750	40350	40350	40350	40350	208
558	20240926	105900	767536950	40400	40350	40400	40350	6
559	20240926	105800	767294800	40350	40400	40400	40350	278
560	20240926	105700	756074700	40350	40350	40350	40350	0
561	20240926	105600	756074700	40350	40400	40400	40350	31
562	20240926	105500	754823800	40350	40400	40400	40350	114
563	20240926	105400	750218350	40400	40350	40400	40350	20
564	20240926	105300	749411300	40350	40350	40350	40350	68
565	20240926	105200	746667500	40350	40300	40350	40300	77
566	20240926	105100	743560650	40350	40400	40400	40300	736
567	20240926	105000	713863750	40400	40400	40400	40400	19
568	20240926	104900	713096150	40400	40400	40400	40400	0
569	20240926	104800	713096150	40400	40450	40450	40400	100
570	20240926	104700	709051200	40450	40400	40450	40400	154
571	20240926	104600	702823550	40350	40350	40350	40350	3
572	20240926	104500	702702500	40400	40400	40400	40400	1
573	20240926	104400	702662100	40400	40400	40400	40400	1
574	20240926	104300	702621700	40450	40400	40450	40400	55
575	20240926	104200	700399200	40400	40400	40400	40400	1
576	20240926	104100	700358800	40400	40400	40400	40400	69
577	20240926	104000	697571200	40400	40400	40400	40400	2
578	20240926	103900	697490400	40400	40400	40400	40400	6
579	20240926	103800	697248000	40400	40400	40450	40400	362
580	20240926	103700	682623150	40400	40400	40400	40400	0
581	20240926	103600	682623150	40400	40400	40450	40400	102
582	20240926	103500	678499900	40400	40350	40400	40350	453
583	20240926	103400	660207050	40300	40300	40300	40300	1142
584	20240926	103300	614184450	40250	40250	40250	40250	1
585	20240926	103200	614144200	40250	40250	40250	40250	35
586	20240926	103100	612735450	40250	40200	40300	40200	294
587	20240926	103000	600903750	40200	40300	40300	40200	976
588	20240926	102900	561587600	40300	40300	40300	40300	3
589	20240926	102800	561466700	40350	40350	40350	40350	0
590	20240926	102700	561466700	40350	40300	40350	40300	48
591	20240926	102600	559530100	40350	40350	40350	40350	2
592	20240926	102500	559449400	40350	40400	40400	40350	403
593	20240926	102400	543177050	40500	40550	40550	40500	94
594	20240926	102300	539367850	40500	40450	40500	40450	320
595	20240926	102200	526408600	40450	40500	40500	40400	70
596	20240926	102100	523573750	40500	40400	40500	40400	462
597	20240926	102000	504868800	40400	40400	40400	40400	44
598	20240926	101900	503091200	40350	40350	40350	40350	13
599	20240926	101800	502566650	40350	40500	40500	40350	96
600	20240926	101700	498684000	40450	40450	40450	40450	2
601	20240926	101600	498603100	40450	40450	40500	40450	383
602	20240926	101500	483103050	40450	40400	40450	40400	33
603	20240926	101400	481768350	40400	40400	40400	40400	5
604	20240926	101300	481566350	40400	40450	40450	40400	3
605	20240926	101200	481445100	40400	40450	40450	40400	58
606	20240926	101100	479099200	40400	40400	40400	40400	1
607	20240926	101000	479058800	40400	40400	40400	40400	3
608	20240926	100900	478937600	40450	40450	40450	40450	0
609	20240926	100800	478937600	40450	40450	40450	40400	281
610	20240926	100700	467573850	40500	40500	40600	40500	335
611	20240926	100600	454002950	40500	40450	40550	40450	552
612	20240926	100500	431641650	40400	40450	40450	40400	48
613	20240926	100400	429700200	40450	40450	40450	40450	0
614	20240926	100300	429700200	40450	40400	40450	40400	60
615	20240926	100200	427273900	40400	40400	40400	40400	67
616	20240926	100100	424567100	40400	40400	40450	40400	96
617	20240926	100000	420684000	40400	40450	40450	40400	10
618	20240926	095900	420279950	40400	40400	40400	40400	0
619	20240926	095800	420279950	40400	40400	40400	40400	3
620	20240926	095700	420158750	40400	40400	40450	40400	54
621	20240926	095600	417974950	40400	40350	40400	40350	61
622	20240926	095500	415510750	40400	40350	40400	40350	39
623	20240926	095400	413935350	40400	40400	40400	40400	22
624	20240926	095300	413046550	40400	40400	40400	40350	59
625	20240926	095200	410663100	40400	40400	40400	40400	1
626	20240926	095100	410622700	40400	40350	40400	40350	5
627	20240926	095000	410420900	40400	40400	40400	40400	0
628	20240926	094900	410420900	40400	40400	40400	40400	44
629	20240926	094800	408643300	40350	40400	40400	40350	4
630	20240926	094700	408481850	40400	40400	40400	40400	0
631	20240926	094600	408481850	40400	40300	40400	40300	15
632	20240926	094500	407877250	40450	40350	40450	40350	173
633	20240926	094400	400889400	40400	40400	40400	40400	0
634	20240926	094300	400889400	40400	40350	40400	40350	321
635	20240926	094200	387937000	40300	40300	40400	40300	85
636	20240926	094100	384508200	40350	40350	40350	40350	2
637	20240926	094000	384427500	40400	40400	40400	40400	56
638	20240926	093900	382165100	40300	40250	40300	40250	16
639	20240926	093800	381520500	40250	40450	40450	40250	629
640	20240926	093700	356144550	40400	40400	40400	40350	185
641	20240926	093600	348670600	40350	40350	40350	40350	4
642	20240926	093500	348509200	40350	40350	40350	40350	23
643	20240926	093400	347581150	40350	40400	40400	40350	164
644	20240926	093300	340955700	40400	40400	40400	40400	10
645	20240926	093200	340551700	40400	40400	40400	40350	58
646	20240926	093100	338209700	40350	40350	40350	40350	7
647	20240926	093000	337927250	40350	40250	40350	40200	578
648	20240926	092900	314641700	40250	40250	40250	40250	239
649	20240926	092800	305021950	40250	40300	40300	40250	88
650	20240926	092700	301475750	40150	40150	40250	40150	292
651	20240926	092600	289726150	40250	40200	40250	40150	158
652	20240926	092500	283372750	40200	40250	40250	40200	213
653	20240926	092400	274810100	40250	40300	40300	40250	1121
654	20240926	092300	229648800	40300	40200	40300	40200	67
655	20240926	092200	226953100	40200	40200	40200	40150	214
656	20240926	092100	218353450	40200	40300	40300	40200	68
657	20240926	092000	215616550	40350	40250	40400	40200	105
658	20240926	091900	211386650	40250	40400	40400	40250	852
659	20240926	091800	177012900	40350	40400	40400	40350	2
660	20240926	091700	176932150	40400	40350	40400	40350	7
661	20240926	091600	176649500	40350	40300	40400	40300	135
662	20240926	091500	171207050	40400	40450	40550	40300	598
663	20240926	091400	147044700	40400	40400	40400	40400	80
664	20240926	091300	143812700	40400	40450	40450	40400	219
665	20240926	091200	134964300	40500	40550	40600	40450	142
666	20240926	091100	129207050	40550	40550	40600	40550	69
667	20240926	091000	126406900	40600	40550	40600	40550	34
668	20240926	090900	125027950	40550	40450	40600	40450	73
669	20240926	090800	122066350	40450	40650	40650	40450	974
670	20240926	090700	82607300	40650	40600	40800	40600	958
671	20240926	090600	43644850	40600	40550	40600	40550	293
672	20240926	090500	31755000	40500	40500	40600	40500	49
673	20240926	090400	29767150	40500	40500	40750	40500	290
674	20240926	090300	17997800	40500	40450	40500	40450	57
675	20240926	090200	15689950	40500	40500	40500	40400	25
676	20240926	090100	14678450	40600	40500	40600	40500	64
677	20240926	090000	12085150	40500	40800	40800	40500	297