KissMeData/006280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184600	8920586700	156800	156800	156800	156800	771
3	20240913	184500	8920586700	156800	156800	156800	156800	0
4	20240913	184400	8920586700	156800	156800	156800	156800	0
5	20240913	184300	8920586700	156800	156800	156800	156800	0
6	20240913	184200	8920586700	156800	156800	156800	156800	0
7	20240913	184100	8920586700	156800	156800	156800	156800	0
8	20240913	184000	8920586700	156800	156800	156800	156800	0
9	20240913	183900	8920586700	156800	156800	156800	156800	0
10	20240913	183800	8920586700	156800	156800	156800	156800	0
11	20240913	183700	8920586700	156800	156800	156800	156800	0
12	20240913	183600	8920586700	156800	156800	156800	156800	0
13	20240913	183500	8920586700	156800	156800	156800	156800	0
14	20240913	183400	8920586700	156800	156800	156800	156800	0
15	20240913	183300	8920586700	156800	156800	156800	156800	0
16	20240913	183200	8920586700	156800	156800	156800	156800	0
17	20240913	183100	8920586700	156800	156800	156800	156800	0
18	20240913	183000	8920586700	156800	156800	156800	156800	0
19	20240913	182900	8920586700	156800	156800	156800	156800	0
20	20240913	182800	8920586700	156800	156800	156800	156800	0
21	20240913	182700	8920586700	156800	156800	156800	156800	0
22	20240913	182600	8920586700	156800	156800	156800	156800	0
23	20240913	182500	8920586700	156800	156800	156800	156800	0
24	20240913	182400	8920586700	156800	156800	156800	156800	0
25	20240913	182300	8920586700	156800	156800	156800	156800	0
26	20240913	182200	8920586700	156800	156800	156800	156800	0
27	20240913	182100	8920586700	156800	156800	156800	156800	0
28	20240913	182000	8920586700	156800	156800	156800	156800	0
29	20240913	181900	8920586700	156800	156800	156800	156800	0
30	20240913	181800	8920586700	156800	156800	156800	156800	0
31	20240913	181700	8920586700	156800	156800	156800	156800	0
32	20240913	181600	8920586700	156800	156800	156800	156800	771
33	20240913	181500	8920586700	156800	156800	156800	156800	0
34	20240913	181400	8920586700	156800	156800	156800	156800	0
35	20240913	181300	8920586700	156800	156800	156800	156800	0
36	20240913	181200	8920586700	156800	156800	156800	156800	0
37	20240913	181100	8920586700	156800	156800	156800	156800	0
38	20240913	181000	8920586700	156800	156800	156800	156800	0
39	20240913	180900	8920586700	156800	156800	156800	156800	0
40	20240913	180800	8920586700	156800	156800	156800	156800	0
41	20240913	180700	8920586700	156800	156800	156800	156800	0
42	20240913	180600	8920586700	156800	156800	156800	156800	0
43	20240913	180500	8920586700	156800	156800	156800	156800	0
44	20240913	180400	8920586700	156800	156800	156800	156800	0
45	20240913	180300	8920586700	156800	156800	156800	156800	0
46	20240913	180200	8920586700	156800	156800	156800	156800	0
47	20240913	180100	8920586700	156800	156800	156800	156800	0
48	20240913	180000	8920586700	156800	156800	156800	156800	0
49	20240913	175900	8920586700	156800	156800	156800	156800	0
50	20240913	175800	8920586700	156800	156800	156800	156800	0
51	20240913	175700	8920586700	156800	156800	156800	156800	0
52	20240913	175600	8920586700	156800	156800	156800	156800	0
53	20240913	175500	8920586700	156800	156800	156800	156800	0
54	20240913	175400	8920586700	156800	156800	156800	156800	0
55	20240913	175300	8920586700	156800	156800	156800	156800	0
56	20240913	175200	8920586700	156800	156800	156800	156800	0
57	20240913	175100	8920586700	156800	156800	156800	156800	0
58	20240913	175000	8920586700	156800	156800	156800	156800	0
59	20240913	174900	8920586700	156800	156800	156800	156800	0
60	20240913	174800	8920586700	156800	156800	156800	156800	0
61	20240913	174700	8920586700	156800	156800	156800	156800	0
62	20240913	174600	8920586700	156800	156800	156800	156800	771
63	20240913	174500	8920586700	156800	156800	156800	156800	0
64	20240913	174400	8920586700	156800	156800	156800	156800	0
65	20240913	174300	8920586700	156800	156800	156800	156800	0
66	20240913	174200	8920586700	156800	156800	156800	156800	0
67	20240913	174100	8920586700	156800	156800	156800	156800	0
68	20240913	174000	8920586700	156800	156800	156800	156800	0
69	20240913	173900	8920586700	156800	156800	156800	156800	0
70	20240913	173800	8920586700	156800	156800	156800	156800	0
71	20240913	173700	8920586700	156800	156800	156800	156800	0
72	20240913	173600	8920586700	156800	156800	156800	156800	0
73	20240913	173500	8920586700	156800	156800	156800	156800	0
74	20240913	173400	8920586700	156800	156800	156800	156800	0
75	20240913	173300	8920586700	156800	156800	156800	156800	0
76	20240913	173200	8920586700	156800	156800	156800	156800	0
77	20240913	173100	8920586700	156800	156800	156800	156800	0
78	20240913	173000	8920586700	156800	156800	156800	156800	0
79	20240913	172900	8920586700	156800	156800	156800	156800	0
80	20240913	172800	8920586700	156800	156800	156800	156800	0
81	20240913	172700	8920586700	156800	156800	156800	156800	0
82	20240913	172600	8920586700	156800	156800	156800	156800	0
83	20240913	172500	8920586700	156800	156800	156800	156800	0
84	20240913	172400	8920586700	156800	156800	156800	156800	0
85	20240913	172300	8920586700	156800	156800	156800	156800	0
86	20240913	172200	8920586700	156800	156800	156800	156800	0
87	20240913	172100	8920586700	156800	156800	156800	156800	0
88	20240913	172000	8920586700	156800	156800	156800	156800	0
89	20240913	171900	8920586700	156800	156800	156800	156800	0
90	20240913	171800	8920586700	156800	156800	156800	156800	0
91	20240913	171700	8920586700	156800	156800	156800	156800	0
92	20240913	171600	8920586700	156800	156800	156800	156800	771
93	20240913	171500	8920586700	156800	156800	156800	156800	0
94	20240913	171400	8920586700	156800	156800	156800	156800	0
95	20240913	171300	8920586700	156800	156800	156800	156800	0
96	20240913	171200	8920586700	156800	156800	156800	156800	0
97	20240913	171100	8920586700	156800	156800	156800	156800	0
98	20240913	171000	8920586700	156800	156800	156800	156800	0
99	20240913	170900	8920586700	156800	156800	156800	156800	0
100	20240913	170800	8920586700	156800	156800	156800	156800	0
101	20240913	170700	8920586700	156800	156800	156800	156800	0
102	20240913	170600	8920586700	156800	156800	156800	156800	0
103	20240913	170500	8920586700	156800	156800	156800	156800	0
104	20240913	170400	8920586700	156800	156800	156800	156800	0
105	20240913	170300	8920586700	156800	156800	156800	156800	0
106	20240913	170200	8920586700	156800	156800	156800	156800	0
107	20240913	170100	8920586700	156800	156800	156800	156800	0
108	20240913	170000	8920586700	156800	156800	156800	156800	0
109	20240913	165900	8920586700	156800	156800	156800	156800	0
110	20240913	165800	8920586700	156800	156800	156800	156800	0
111	20240913	165700	8920586700	156800	156800	156800	156800	0
112	20240913	165600	8920586700	156800	156800	156800	156800	0
113	20240913	165500	8920586700	156800	156800	156800	156800	0
114	20240913	165400	8920586700	156800	156800	156800	156800	0
115	20240913	165300	8920586700	156800	156800	156800	156800	0
116	20240913	165200	8920586700	156800	156800	156800	156800	0
117	20240913	165100	8920586700	156800	156800	156800	156800	0
118	20240913	165000	8920586700	156800	156800	156800	156800	0
119	20240913	164900	8920586700	156800	156800	156800	156800	0
120	20240913	164800	8920586700	156800	156800	156800	156800	0
121	20240913	164700	8920586700	156800	156800	156800	156800	0
122	20240913	164600	8920586700	156800	156800	156800	156800	771
123	20240913	164500	8920586700	156800	156800	156800	156800	0
124	20240913	164400	8920586700	156800	156800	156800	156800	0
125	20240913	164300	8920586700	156800	156800	156800	156800	0
126	20240913	164200	8920586700	156800	156800	156800	156800	0
127	20240913	164100	8920586700	156800	156800	156800	156800	0
128	20240913	164000	8920586700	156800	156800	156800	156800	0
129	20240913	163900	8920586700	156800	156800	156800	156800	0
130	20240913	163800	8920586700	156800	156800	156800	156800	0
131	20240913	163700	8920586700	156800	156800	156800	156800	0
132	20240913	163600	8920586700	156800	156800	156800	156800	0
133	20240913	163500	8920586700	156800	156800	156800	156800	0
134	20240913	163400	8920586700	156800	156800	156800	156800	0
135	20240913	163300	8920586700	156800	156800	156800	156800	0
136	20240913	163200	8920586700	156800	156800	156800	156800	0
137	20240913	163100	8920586700	156800	156800	156800	156800	0
138	20240913	163000	8920586700	156800	156800	156800	156800	0
139	20240913	162900	8920586700	156800	156800	156800	156800	0
140	20240913	162800	8920586700	156800	156800	156800	156800	0
141	20240913	162700	8920586700	156800	156800	156800	156800	0
142	20240913	162600	8920586700	156800	156800	156800	156800	0
143	20240913	162500	8920586700	156800	156800	156800	156800	0
144	20240913	162400	8920586700	156800	156800	156800	156800	0
145	20240913	162300	8920586700	156800	156800	156800	156800	0
146	20240913	162200	8920586700	156800	156800	156800	156800	0
147	20240913	162100	8920586700	156800	156800	156800	156800	0
148	20240913	162000	8920586700	156800	156800	156800	156800	0
149	20240913	161900	8920586700	156800	156800	156800	156800	0
150	20240913	161800	8920586700	156800	156800	156800	156800	0
151	20240913	161700	8920586700	156800	156800	156800	156800	0
152	20240913	161600	8920586700	156800	156800	156800	156800	771
153	20240913	161500	8920586700	156800	156800	156800	156800	0
154	20240913	161400	8920586700	156800	156800	156800	156800	0
155	20240913	161300	8920586700	156800	156800	156800	156800	0
156	20240913	161200	8920586700	156800	156800	156800	156800	0
157	20240913	161100	8920586700	156800	156800	156800	156800	0
158	20240913	161000	8920586700	156800	156800	156800	156800	0
159	20240913	160900	8920586700	156800	156800	156800	156800	0
160	20240913	160800	8920586700	156800	156800	156800	156800	0
161	20240913	160700	8920586700	156800	156800	156800	156800	0
162	20240913	160600	8920586700	156800	156800	156800	156800	0
163	20240913	160500	8920586700	156800	156800	156800	156800	0
164	20240913	160400	8920586700	156800	156800	156800	156800	0
165	20240913	160300	8920586700	156800	156800	156800	156800	0
166	20240913	160200	8920586700	156800	156800	156800	156800	0
167	20240913	160100	8920586700	156800	156800	156800	156800	0
168	20240913	160000	8920586700	156800	156800	156800	156800	0
169	20240913	155900	8920586700	156800	156800	156800	156800	0
170	20240913	155800	8920586700	156800	156800	156800	156800	0
171	20240913	155700	8920586700	156800	156800	156800	156800	0
172	20240913	155600	8920586700	156800	156800	156800	156800	0
173	20240913	155500	8920586700	156800	156800	156800	156800	0
174	20240913	155400	8920586700	156800	156800	156800	156800	0
175	20240913	155300	8920586700	156800	156800	156800	156800	0
176	20240913	155200	8920586700	156800	156800	156800	156800	0
177	20240913	155100	8920586700	156800	156800	156800	156800	0
178	20240913	155000	8920586700	156800	156800	156800	156800	0
179	20240913	154900	8920586700	156800	156800	156800	156800	0
180	20240913	154800	8920586700	156800	156800	156800	156800	0
181	20240913	154700	8920586700	156800	156800	156800	156800	0
182	20240913	154600	8920586700	156800	156800	156800	156800	771
183	20240913	154500	8920586700	156800	156800	156800	156800	0
184	20240913	154400	8920586700	156800	156800	156800	156800	0
185	20240913	154300	8920586700	156800	156800	156800	156800	0
186	20240913	154200	8920586700	156800	156800	156800	156800	0
187	20240913	154100	8920586700	156800	156800	156800	156800	0
188	20240913	154000	8920586700	156800	156800	156800	156800	0
189	20240913	153900	8920586700	156800	156800	156800	156800	0
190	20240913	153800	8920586700	156800	156800	156800	156800	0
191	20240913	153700	8920586700	156800	156800	156800	156800	0
192	20240913	153600	8920586700	156800	156800	156800	156800	0
193	20240913	153500	8920586700	156800	156800	156800	156800	0
194	20240913	153400	8920586700	156800	156800	156800	156800	0
195	20240913	153300	8920586700	156800	156800	156800	156800	0
196	20240913	153200	8920586700	156800	156800	156800	156800	0
197	20240913	153100	8920586700	156800	156800	156800	156800	0
198	20240913	153000	8920586700	156800	156800	156800	156800	771
199	20240913	152900	8799693900	156400	156400	156400	156400	0
200	20240913	152800	8799693900	156400	156400	156400	156400	0
201	20240913	152700	8799693900	156400	156400	156400	156400	0
202	20240913	152600	8799693900	156400	156400	156400	156400	0
203	20240913	152500	8799693900	156400	156400	156400	156400	0
204	20240913	152400	8799693900	156400	156400	156400	156400	0
205	20240913	152300	8799693900	156400	156400	156400	156400	0
206	20240913	152200	8799693900	156400	156400	156400	156400	0
207	20240913	152100	8799693900	156400	156400	156400	156400	0
208	20240913	152000	8799693900	156400	156400	156400	156400	0
209	20240913	151900	8799693900	156400	156500	156500	156200	111
210	20240913	151800	8782341400	156500	156400	156500	156400	28
211	20240913	151700	8777962100	156400	156100	156400	156100	72
212	20240913	151600	8766711100	156000	156200	156200	155900	586
213	20240913	151500	8675272900	156200	156100	156200	156100	107
214	20240913	151400	8658563800	156200	156200	156200	156100	126
215	20240913	151300	8638892800	156100	156200	156200	156100	87
216	20240913	151200	8625309300	156100	156300	156300	156100	75
217	20240913	151100	8613591100	156300	156500	156500	156300	236
218	20240913	151000	8576666000	156500	156300	156500	156300	30
219	20240913	150900	8571974200	156400	156200	156400	156200	83
220	20240913	150800	8559001500	156200	156200	156300	156100	23
221	20240913	150700	8555407800	156200	156200	156200	156200	95
222	20240913	150600	8540568800	156200	156000	156400	156000	56
223	20240913	150500	8531820600	156000	156100	156200	156000	74
224	20240913	150400	8520273700	156100	156400	156400	156000	150
225	20240913	150300	8496853000	156400	156400	156400	156300	68
226	20240913	150200	8486218800	156300	156500	156500	156200	74
227	20240913	150100	8474654400	156400	156400	156600	156400	33
228	20240913	150000	8469490100	156400	156500	156600	156400	94
229	20240913	145900	8454777800	156600	156600	156600	156500	102
230	20240913	145800	8438812900	156600	156700	156800	156600	126
231	20240913	145700	8419066300	156800	156900	156900	156500	243
232	20240913	145600	8380999500	156900	157300	157300	156900	199
233	20240913	145500	8349743400	157300	157500	157500	157200	115
234	20240913	145400	8331653700	157400	157100	157500	157100	53
235	20240913	145300	8323318500	157200	157200	157200	157100	136
236	20240913	145200	8301939800	157100	157200	157200	157100	50
237	20240913	145100	8294084600	157200	157400	157400	157100	77
238	20240913	145000	8281977700	157400	157400	157500	157200	115
239	20240913	144900	8263871000	157400	157300	157400	157200	91
240	20240913	144800	8249556500	157300	157700	157700	157100	109
241	20240913	144700	8232412200	157500	157700	157900	157400	474
242	20240913	144600	8157749200	157700	157800	158000	157700	105
243	20240913	144500	8141181000	158100	158100	158200	157800	1569
244	20240913	144400	7893282300	158300	158300	158300	158100	110
245	20240913	144300	7875881000	158200	158300	158300	158100	69
246	20240913	144200	7864963200	158300	158400	158400	158100	121
247	20240913	144100	7845809700	158500	158300	158500	158200	320
248	20240913	144000	7795110800	158300	158300	158300	158100	358
249	20240913	143900	7738447900	158300	158200	158300	158200	239
250	20240913	143800	7700633500	158200	158100	158300	158100	152
251	20240913	143700	7676593400	158000	158100	158300	158000	240
252	20240913	143600	7638639300	158200	158000	158200	158000	143
253	20240913	143500	7616033100	157900	158000	158000	157800	225
254	20240913	143400	7580487000	158100	157900	158100	157800	537
255	20240913	143300	7495720500	157900	157800	157900	157800	80
256	20240913	143200	7483091000	157800	157700	157900	157700	48
257	20240913	143100	7475515700	157700	157700	157800	157700	47
258	20240913	143000	7468101000	157600	157800	157800	157600	57
259	20240913	142900	7459111000	157700	157500	157800	157500	82
260	20240913	142800	7446175400	157500	157800	157800	157500	59
261	20240913	142700	7436867700	157800	158000	158000	157800	241
262	20240913	142600	7398807200	158000	157900	158000	157600	47
263	20240913	142500	7391387700	157900	157700	157900	157700	89
264	20240913	142400	7377343300	157800	157800	157800	157600	229
265	20240913	142300	7341229400	157700	157800	157800	157700	48
266	20240913	142200	7333655300	157800	157800	157800	157700	36
267	20240913	142100	7327975100	157700	157900	157900	157500	49
268	20240913	142000	7320246600	157900	157800	157900	157700	74
269	20240913	141900	7308570000	157800	157700	157800	157600	83
270	20240913	141800	7295479800	157800	157500	157800	157500	13
271	20240913	141700	7293429000	157800	157700	157800	157300	169
272	20240913	141600	7266793300	157600	158000	158000	157500	13
273	20240913	141500	7264744700	158000	157600	158000	157500	235
274	20240913	141400	7227666000	157600	157700	157700	157600	63
275	20240913	141300	7217734600	157700	157700	157700	157500	48
276	20240913	141200	7210168400	157700	157500	157700	157500	68
277	20240913	141100	7199450300	157700	157600	157700	157600	68
278	20240913	141000	7188732500	157600	157500	157700	157500	123
279	20240913	140900	7169345000	157600	157500	157600	157500	74
280	20240913	140800	7157686600	157400	157400	157500	157300	355
281	20240913	140700	7101807500	157400	157200	157400	157200	60
282	20240913	140600	7092370700	157200	157400	157500	157200	195
283	20240913	140500	7061677700	157500	157400	157500	157400	50
284	20240913	140400	7053804600	157300	157400	157400	157300	59
285	20240913	140300	7044518400	157300	157400	157500	157300	54
286	20240913	140200	7036020800	157400	157400	157500	157400	95
287	20240913	140100	7021063600	157400	157400	157500	157300	74
288	20240913	140000	7009414000	157300	157200	157400	157200	111
289	20240913	135900	6991962200	157300	157200	157300	157100	113
290	20240913	135800	6974196000	157100	157000	157100	157000	20
291	20240913	135700	6971054700	157200	157300	157400	157200	131
292	20240913	135600	6950449500	157200	157100	157200	157000	73
293	20240913	135500	6938979800	157400	157300	157400	157300	59
294	20240913	135400	6929695400	157100	157600	157600	157100	58
295	20240913	135300	6920566500	157500	157500	157700	157500	109
296	20240913	135200	6903394500	157500	157600	157600	157500	58
297	20240913	135100	6894253800	157600	157600	157600	157600	47
298	20240913	135000	6886846600	157600	157700	157700	157600	41
299	20240913	134900	6880384100	157600	157100	157700	157100	76
300	20240913	134800	6868416700	157300	157700	157700	157300	53
301	20240913	134700	6860064100	157700	157600	157800	157600	71
302	20240913	134600	6848868500	157700	158100	158100	157700	845
303	20240913	134500	6715377100	158100	158400	158400	158100	125
304	20240913	134400	6695598100	158400	157900	158700	157800	1500
305	20240913	134300	6457977100	158000	156800	158000	156800	1414
306	20240913	134200	6235616700	156800	156600	156800	156600	610
307	20240913	134100	6140036800	156500	156600	156600	156300	35
308	20240913	134000	6134559600	156500	156400	156600	156400	66
309	20240913	133900	6124227100	156500	156500	156600	156500	83
310	20240913	133800	6111234200	156500	156500	156600	156500	36
311	20240913	133700	6105599300	156500	156400	156500	156400	38
312	20240913	133600	6099655300	156500	156200	156500	156200	86
313	20240913	133500	6086208300	156300	156200	156400	156200	273
314	20240913	133400	6043527100	156200	156100	156300	156100	61
315	20240913	133300	6033999500	155900	156100	156100	155900	506
316	20240913	133200	5955090900	156100	156100	156100	156100	1
317	20240913	133100	5954934800	156100	156000	156100	155700	134
318	20240913	133000	5934021300	156000	155600	156000	155600	3
319	20240913	132900	5933553700	155600	156200	156300	155600	71
320	20240913	132800	5922471300	156200	156400	156400	156200	48
321	20240913	132700	5914970100	156500	156400	156500	156300	43
322	20240913	132600	5908241300	156300	156300	156400	156300	48
323	20240913	132500	5900737100	156300	156200	156300	156200	46
324	20240913	132400	5893548600	156200	156300	156300	156200	7
325	20240913	132300	5892455100	156400	156400	156400	156300	25
326	20240913	132200	5888545400	156400	156300	156400	156200	24
327	20240913	132100	5884793500	156200	156600	156600	156200	47
328	20240913	132000	5877445000	156500	156300	156600	156200	149
329	20240913	131900	5854119900	156200	156200	156200	156200	23
330	20240913	131800	5850527300	156100	156000	156100	156000	24
331	20240913	131700	5846781300	155900	155700	155900	155700	184
332	20240913	131600	5818100200	155700	155700	155700	155600	4
333	20240913	131500	5817477500	155700	155700	155700	155700	9
334	20240913	131400	5816076200	155500	155700	155700	155500	13
335	20240913	131300	5814052500	155500	155600	155600	155500	5
336	20240913	131200	5813274700	155600	155500	155600	155500	55
337	20240913	131100	5804720400	155500	155500	155600	155500	68
338	20240913	131000	5794145400	155500	155600	155600	155500	55
339	20240913	130900	5785591000	155500	155800	155800	155500	89
340	20240913	130800	5771746600	155900	155900	155900	155800	16
341	20240913	130700	5769252600	156000	155800	156000	155800	22
342	20240913	130600	5765821900	155800	155900	155900	155800	37
343	20240913	130500	5760054700	156000	156000	156000	155900	158
344	20240913	130400	5735407200	156100	156200	156200	156100	22
345	20240913	130300	5731971100	156100	156000	156100	156000	19
346	20240913	130200	5729005500	156000	156200	156200	156000	16
347	20240913	130100	5726507800	156100	156100	156100	156100	10
348	20240913	130000	5724946800	156000	156700	156700	156000	185
349	20240913	125900	5696036200	156700	156500	156700	156400	23
350	20240913	125800	5692436600	156500	156700	156700	156500	13
351	20240913	125700	5690399700	156400	156700	156900	156400	21
352	20240913	125600	5687112500	156700	157000	157000	156700	32
353	20240913	125500	5682095200	157000	156800	157000	156700	612
354	20240913	125400	5586036400	156800	156800	156800	156600	20
355	20240913	125300	5582901700	156800	156600	156800	156600	384
356	20240913	125200	5522700700	156600	156600	156600	156500	400
357	20240913	125100	5460070000	156600	156400	156600	156400	1194
358	20240913	125000	5273204600	156400	156200	156400	156200	751
359	20240913	124900	5155838800	156200	155900	156200	155800	516
360	20240913	124800	5075333900	155900	155900	155900	155800	36
361	20240913	124700	5069724500	155900	155800	155900	155800	17
362	20240913	124600	5067074300	155800	155700	155900	155700	44
363	20240913	124500	5060220200	155700	155700	155700	155700	5
364	20240913	124400	5059441700	155800	155800	155800	155700	30
365	20240913	124300	5054768700	155800	155800	155800	155700	28
366	20240913	124200	5050406600	155800	155800	155800	155800	24
367	20240913	124100	5046667400	155800	155800	155800	155700	26
368	20240913	124000	5042616700	155800	155800	155800	155800	9
369	20240913	123900	5041214500	155800	155800	155800	155800	1
370	20240913	123800	5041058700	155800	155800	155900	155800	40
371	20240913	123700	5034825600	155900	155800	155900	155700	124
372	20240913	123600	5015507900	155900	155900	155900	155800	24
373	20240913	123500	5011767100	155900	155900	155900	155800	25
374	20240913	123400	5007869700	155800	155900	155900	155800	62
375	20240913	123300	4998208100	156000	156000	156000	156000	23
376	20240913	123200	4994620100	156000	155900	156000	155900	30
377	20240913	123100	4989942700	156000	156000	156000	156000	59
378	20240913	123000	4980738700	156000	156000	156000	156000	46
379	20240913	122900	4973562700	156000	155900	156000	155900	71
380	20240913	122800	4962487100	155900	156000	156000	155900	72
381	20240913	122700	4951256500	155800	156000	156000	155800	38
382	20240913	122600	4945332400	156000	156000	156000	155900	8
383	20240913	122500	4944084500	156000	155900	156000	155900	40
384	20240913	122400	4937844800	155900	156000	156000	155900	21
385	20240913	122300	4934569200	156000	156000	156000	156000	7
386	20240913	122200	4933477200	156000	155900	156000	155800	14
387	20240913	122100	4931294100	155800	156000	156000	155800	24
388	20240913	122000	4927551900	156000	156000	156000	155800	21
389	20240913	121900	4924277700	156000	155900	156000	155900	34
390	20240913	121800	4918976000	156000	156000	156000	155700	28
391	20240913	121700	4914610500	156000	156100	156100	155900	117
392	20240913	121600	4896360000	156200	156200	156200	156200	28
393	20240913	121500	4891986400	156200	156200	156200	156200	27
394	20240913	121400	4887769000	156100	156100	156200	156100	34
395	20240913	121300	4882459500	156200	156200	156200	156100	117
396	20240913	121200	4864191800	156200	156300	156300	156200	51
397	20240913	121100	4856224100	156200	156200	156300	156200	98
398	20240913	121000	4840915700	156300	156300	156300	156000	103
399	20240913	120900	4824818600	156300	155800	156300	155800	974
400	20240913	120800	4672805700	155800	155800	155800	155700	69
401	20240913	120700	4662057800	155800	155700	155900	155700	177
402	20240913	120600	4634482700	155700	155600	155700	155500	285
403	20240913	120500	4590154300	155600	155100	155600	155100	258
404	20240913	120400	4550050400	154900	154900	154900	154900	45
405	20240913	120300	4543079900	154900	154900	154900	154900	10
406	20240913	120200	4541530900	155000	155000	155100	154900	65
407	20240913	120100	4531457100	155000	155000	155000	155000	30
408	20240913	120000	4526807100	155000	155200	155200	155000	10
409	20240913	115900	4525256600	155200	155200	155200	155100	54
410	20240913	115800	4516879300	155100	155100	155100	155100	12
411	20240913	115700	4515018100	155100	155100	155100	155100	9
412	20240913	115600	4513622200	155100	155100	155200	155000	60
413	20240913	115500	4504315100	155000	155000	155100	155000	6
414	20240913	115400	4503384900	155100	155300	155400	155100	35
415	20240913	115300	4497950500	155300	155200	155400	155200	60
416	20240913	115200	4488633900	155300	155300	155300	155200	18
417	20240913	115100	4485839500	155400	155400	155400	155400	69
418	20240913	115000	4475116900	155300	155200	155400	155200	19
419	20240913	114900	4472167300	155100	155300	155300	155100	28
420	20240913	114800	4467822500	155300	155100	155300	155000	41
421	20240913	114700	4461456900	155000	155100	155200	155000	46
422	20240913	114600	4454319400	155000	155100	155100	154800	60
423	20240913	114500	4445021100	155100	154900	155100	154900	32
424	20240913	114400	4440061000	154900	155100	155100	154900	36
425	20240913	114300	4434480800	155100	155200	155200	155100	29
426	20240913	114200	4429980900	154900	155100	155200	154900	110
427	20240913	114100	4412927100	155200	155200	155200	155100	15
428	20240913	114000	4410600100	155200	155200	155200	155200	35
429	20240913	113900	4405168100	155200	155200	155200	155200	38
430	20240913	113800	4399270500	155200	154900	155200	154900	532
431	20240913	113700	4316806900	154900	154900	155000	154900	73
432	20240913	113600	4305498200	154900	154700	154900	154600	59
433	20240913	113500	4296367300	154900	154800	154900	154700	56
434	20240913	113400	4287697000	154900	154700	154900	154700	29
435	20240913	113300	4283206500	154700	154500	154900	154500	216
436	20240913	113200	4249790000	154500	154400	154500	154400	56
437	20240913	113100	4241138900	154400	154500	154500	154100	50
438	20240913	113000	4233423600	154500	154500	154500	154500	10
439	20240913	112900	4231878600	154500	154000	154500	153900	119
440	20240913	112800	4213548400	154000	154100	154100	154000	242
441	20240913	112700	4176275400	154200	154400	154400	154200	43
442	20240913	112600	4169644300	154400	154400	154400	154400	22
443	20240913	112500	4166247500	154400	154300	154500	154300	32
444	20240913	112400	4161305300	154200	154500	154500	154200	36
445	20240913	112300	4155750200	154500	154500	154500	154500	9
446	20240913	112200	4154359700	154500	154400	154500	154300	81
447	20240913	112100	4141846800	154400	154300	154400	154200	23
448	20240913	112000	4138297500	154100	154400	154400	154100	18
449	20240913	111900	4135521300	154400	154400	154400	154300	31
450	20240913	111800	4130735000	153400	154400	154400	153400	62
451	20240913	111700	4121201100	154400	154100	154400	153600	168
452	20240913	111600	4095368800	154200	154600	154600	154200	44
453	20240913	111500	4088574200	154600	154500	154600	154100	46
454	20240913	111400	4081471700	154500	154500	154500	154500	3
455	20240913	111300	4081008200	154500	154600	154600	154400	57
456	20240913	111200	4072200900	154600	154100	154600	154100	3
457	20240913	111100	4071738100	154100	154500	154600	154100	54
458	20240913	111000	4063399300	154400	154400	154400	154400	35
459	20240913	110900	4057995300	154500	154600	154600	154400	19
460	20240913	110800	4055058800	154800	154700	154800	154600	40
461	20240913	110700	4048871600	154700	154700	154700	154400	32
462	20240913	110600	4043924100	154700	154500	154700	154500	3
463	20240913	110500	4043460200	154400	154800	154900	154300	280
464	20240913	110400	4000101200	154600	154200	154600	154200	179
465	20240913	110300	3972450300	154200	154000	154400	154000	183
466	20240913	110200	3944248800	154000	154300	154500	154000	454
467	20240913	110100	3874284200	154400	154500	154500	154400	23
468	20240913	110000	3870731900	154500	154300	154500	154300	37
469	20240913	105900	3865020800	154300	154500	154500	154300	57
470	20240913	105800	3856218200	154500	154800	154800	154400	66
471	20240913	105700	3846016700	154800	154900	154900	154800	15
472	20240913	105600	3843693800	155000	154900	155000	154800	56
473	20240913	105500	3835017200	154900	154600	154900	154600	38
474	20240913	105400	3829135700	154600	155300	155300	154600	67
475	20240913	105300	3818759900	155400	155200	155400	155100	116
476	20240913	105200	3800743600	155300	155000	155300	155000	60
477	20240913	105100	3791427800	155000	154900	155100	154500	198
478	20240913	105000	3760743100	154800	154400	154900	154400	509
479	20240913	104900	3681961100	154300	154300	154600	154300	180
480	20240913	104800	3654156900	154300	154600	154800	154300	202
481	20240913	104700	3622929100	154300	154200	154600	154100	158
482	20240913	104600	3598547100	154200	154500	154600	154200	122
483	20240913	104500	3579712500	154400	154700	154700	154400	65
484	20240913	104400	3569666800	154400	154700	154700	154400	343
485	20240913	104300	3516638100	154600	154600	154800	154500	119
486	20240913	104200	3498235200	154600	154600	154800	154600	187
487	20240913	104100	3469311300	154600	155100	155100	154400	244
488	20240913	104000	3431549700	155000	155200	155400	155000	237
489	20240913	103900	3394789900	155100	155000	155100	154900	363
490	20240913	103800	3338524900	154900	154700	154900	154700	171
491	20240913	103700	3312049700	154600	154800	154800	154600	16
492	20240913	103600	3309574900	154800	154500	154800	154500	53
493	20240913	103500	3301379300	154500	154500	154600	154300	127
494	20240913	103400	3281774000	154500	154500	154600	154400	51
495	20240913	103300	3273891900	154400	154000	154400	153900	129
496	20240913	103200	3254002400	154000	154000	154000	154000	20
497	20240913	103100	3250922400	154000	154000	154000	154000	13
498	20240913	103000	3248920400	153800	153600	153800	153600	92
499	20240913	102900	3234783600	153600	153600	153600	153600	27
500	20240913	102800	3230636400	153600	153700	153700	153500	1021
501	20240913	102700	3073911200	153500	153500	153600	153500	92
502	20240913	102600	3059788500	153300	153300	153300	153300	47
503	20240913	102500	3052583400	153100	153100	153100	153100	40
504	20240913	102400	3046459400	153100	153100	153100	153100	22
505	20240913	102300	3043091200	153100	153100	153100	153100	10
506	20240913	102200	3041560200	153000	153000	153000	153000	52
507	20240913	102100	3033604200	153000	152800	153100	152800	24
508	20240913	102000	3029932900	152900	153100	153100	152900	66
509	20240913	101900	3019839900	153000	153300	153300	152900	221
510	20240913	101800	2986024700	153400	153400	153500	153400	10
511	20240913	101700	2984490400	153300	153400	153500	153300	16
512	20240913	101600	2982035600	153100	153400	153500	153100	47
513	20240913	101500	2974834300	153400	153400	153500	153300	28
514	20240913	101400	2970539100	153400	153300	153400	153300	16
515	20240913	101300	2968086100	153700	153100	153700	153100	142
516	20240913	101200	2946344100	153000	152800	153000	152800	89
517	20240913	101100	2932728700	152800	152900	153000	152700	39
518	20240913	101000	2926772200	152900	153500	153500	152900	604
519	20240913	100900	2834241900	153500	153500	153500	153500	14
520	20240913	100800	2832092900	153500	153600	153700	153400	110
521	20240913	100700	2815209100	153600	153600	153700	153600	24
522	20240913	100600	2811522300	153700	153800	153800	153500	44
523	20240913	100500	2804763000	153800	153500	154100	153500	27
524	20240913	100400	2800611600	153600	154200	154300	153600	110
525	20240913	100300	2783684000	154200	154500	154500	154200	32
526	20240913	100200	2778743500	154500	154200	154500	154100	157
527	20240913	100100	2754538000	154200	154000	154200	154000	94
528	20240913	100000	2740051700	154000	153600	154100	153600	394
529	20240913	095900	2679454000	153600	153200	153600	153100	275
530	20240913	095800	2637271100	153200	153000	153300	152900	18
531	20240913	095700	2634514400	153100	153400	153400	153100	18
532	20240913	095600	2631757100	153400	152900	153400	152800	28
533	20240913	095500	2627463400	153400	152600	153400	152400	141
534	20240913	095400	2605905700	152600	152800	152800	152500	333
535	20240913	095300	2555082000	152800	152500	152800	152500	198
536	20240913	095200	2524856200	152500	152600	152900	152500	17
537	20240913	095100	2522261900	152600	152900	152900	152600	2
538	20240913	095000	2521956400	152900	153000	153000	152800	10
539	20240913	094900	2520427500	153000	152800	153000	152400	161
540	20240913	094800	2495830300	152800	152800	152800	152800	6
541	20240913	094700	2494913500	152800	152300	152800	152300	128
542	20240913	094600	2475357700	152300	152500	152500	152300	277
543	20240913	094500	2433138100	152400	152800	152800	152400	283
544	20240913	094400	2389931200	153000	153100	153500	153000	223
545	20240913	094300	2355794600	153500	153100	153500	153100	100
546	20240913	094200	2340476600	152700	152500	153000	152500	547
547	20240913	094100	2256977800	152500	152500	152600	152500	214
548	20240913	094000	2224323900	152600	153000	153000	152600	285
549	20240913	093900	2180815800	152800	153100	153100	152800	91
550	20240913	093800	2166891800	153100	153200	153500	153000	89
551	20240913	093700	2153268400	153000	153200	153200	153000	150
552	20240913	093600	2130296400	153200	153400	154100	153000	167
553	20240913	093500	2104668200	153200	153300	153400	153200	68
554	20240913	093400	2094245800	153300	153200	153300	153200	54
555	20240913	093300	2085968400	153300	153300	153300	153200	124
556	20240913	093200	2066964200	153400	153400	153400	153400	2
557	20240913	093100	2066657400	153400	153400	153400	153400	44
558	20240913	093000	2059907800	153400	153400	153400	153400	130
559	20240913	092900	2039965800	153400	153600	153600	153400	175
560	20240913	092800	2013091000	153700	152600	153700	152600	152
561	20240913	092700	1989789800	152600	152700	152800	152600	34
562	20240913	092600	1984600900	152700	153000	153000	152600	157
563	20240913	092500	1960625000	153000	153000	153000	153000	2
564	20240913	092400	1960319000	153400	152500	153500	152500	41
565	20240913	092300	1954038700	152500	152500	153500	152400	162
566	20240913	092200	1929303300	152500	152400	152600	152400	66
567	20240913	092100	1919237300	152100	152100	152500	152100	193
568	20240913	092000	1889858400	152100	152100	152400	151800	366
569	20240913	091900	1834190300	152000	153100	153100	152000	1128
570	20240913	091800	1661905200	153200	153300	153700	153200	428
571	20240913	091700	1596228800	153300	153700	153800	153300	266
572	20240913	091600	1555376700	154100	154500	155000	153900	769
573	20240913	091500	1436802700	154600	155900	155900	154500	172
574	20240913	091400	1410087000	155900	154200	155900	154100	418
575	20240913	091300	1345424700	154200	154400	154400	154100	126
576	20240913	091200	1325993400	154400	154500	154600	154300	147
577	20240913	091100	1303286200	154500	155000	155000	154400	473
578	20240913	091000	1230109400	155000	156300	156300	155000	913
579	20240913	090900	1087925000	156200	156000	156400	155900	867
580	20240913	090800	952608300	156000	155900	156000	155800	531
581	20240913	090700	869807000	156000	155600	156000	155600	1011
582	20240913	090600	712330200	155600	154700	155600	154700	1085
583	20240913	090500	544062900	154800	154500	154800	154500	652
584	20240913	090400	443222500	154600	154500	154700	153900	815
585	20240913	090300	317256700	154500	153800	154500	153700	397
586	20240913	090200	256016600	153800	153700	154200	153700	292
587	20240913	090100	211062900	153500	153800	154000	153500	271
588	20240913	090000	169364000	153700	153600	153800	153300	1096