KissMeData/039490/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192100	6553252200	130000	130000	130000	130000	1960
3	20240913	192000	6553252200	130000	130000	130000	130000	0
4	20240913	191900	6553252200	130000	130000	130000	130000	0
5	20240913	191800	6553252200	130000	130000	130000	130000	0
6	20240913	191700	6553252200	130000	130000	130000	130000	0
7	20240913	191600	6553252200	130000	130000	130000	130000	0
8	20240913	191500	6553252200	130000	130000	130000	130000	0
9	20240913	191400	6553252200	130000	130000	130000	130000	0
10	20240913	191300	6553252200	130000	130000	130000	130000	0
11	20240913	191200	6553252200	130000	130000	130000	130000	0
12	20240913	191100	6553252200	130000	130000	130000	130000	0
13	20240913	191000	6553252200	130000	130000	130000	130000	0
14	20240913	190900	6553252200	130000	130000	130000	130000	0
15	20240913	190800	6553252200	130000	130000	130000	130000	0
16	20240913	190700	6553252200	130000	130000	130000	130000	0
17	20240913	190600	6553252200	130000	130000	130000	130000	0
18	20240913	190500	6553252200	130000	130000	130000	130000	0
19	20240913	190400	6553252200	130000	130000	130000	130000	0
20	20240913	190300	6553252200	130000	130000	130000	130000	0
21	20240913	190200	6553252200	130000	130000	130000	130000	0
22	20240913	190100	6553252200	130000	130000	130000	130000	0
23	20240913	190000	6553252200	130000	130000	130000	130000	0
24	20240913	185900	6553252200	130000	130000	130000	130000	0
25	20240913	185800	6553252200	130000	130000	130000	130000	0
26	20240913	185700	6553252200	130000	130000	130000	130000	0
27	20240913	185600	6553252200	130000	130000	130000	130000	0
28	20240913	185500	6553252200	130000	130000	130000	130000	0
29	20240913	185400	6553252200	130000	130000	130000	130000	0
30	20240913	185300	6553252200	130000	130000	130000	130000	0
31	20240913	185200	6553252200	130000	130000	130000	130000	0
32	20240913	185100	6553252200	130000	130000	130000	130000	1960
33	20240913	185000	6553252200	130000	130000	130000	130000	0
34	20240913	184900	6553252200	130000	130000	130000	130000	0
35	20240913	184800	6553252200	130000	130000	130000	130000	0
36	20240913	184700	6553252200	130000	130000	130000	130000	0
37	20240913	184600	6553252200	130000	130000	130000	130000	0
38	20240913	184500	6553252200	130000	130000	130000	130000	0
39	20240913	184400	6553252200	130000	130000	130000	130000	0
40	20240913	184300	6553252200	130000	130000	130000	130000	0
41	20240913	184200	6553252200	130000	130000	130000	130000	0
42	20240913	184100	6553252200	130000	130000	130000	130000	0
43	20240913	184000	6553252200	130000	130000	130000	130000	0
44	20240913	183900	6553252200	130000	130000	130000	130000	0
45	20240913	183800	6553252200	130000	130000	130000	130000	0
46	20240913	183700	6553252200	130000	130000	130000	130000	0
47	20240913	183600	6553252200	130000	130000	130000	130000	0
48	20240913	183500	6553252200	130000	130000	130000	130000	0
49	20240913	183400	6553252200	130000	130000	130000	130000	0
50	20240913	183300	6553252200	130000	130000	130000	130000	0
51	20240913	183200	6553252200	130000	130000	130000	130000	0
52	20240913	183100	6553252200	130000	130000	130000	130000	0
53	20240913	183000	6553252200	130000	130000	130000	130000	0
54	20240913	182900	6553252200	130000	130000	130000	130000	0
55	20240913	182800	6553252200	130000	130000	130000	130000	0
56	20240913	182700	6553252200	130000	130000	130000	130000	0
57	20240913	182600	6553252200	130000	130000	130000	130000	0
58	20240913	182500	6553252200	130000	130000	130000	130000	0
59	20240913	182400	6553252200	130000	130000	130000	130000	0
60	20240913	182300	6553252200	130000	130000	130000	130000	0
61	20240913	182200	6553252200	130000	130000	130000	130000	0
62	20240913	182100	6553252200	130000	130000	130000	130000	1960
63	20240913	182000	6553252200	130000	130000	130000	130000	0
64	20240913	181900	6553252200	130000	130000	130000	130000	0
65	20240913	181800	6553252200	130000	130000	130000	130000	0
66	20240913	181700	6553252200	130000	130000	130000	130000	0
67	20240913	181600	6553252200	130000	130000	130000	130000	0
68	20240913	181500	6553252200	130000	130000	130000	130000	0
69	20240913	181400	6553252200	130000	130000	130000	130000	0
70	20240913	181300	6553252200	130000	130000	130000	130000	0
71	20240913	181200	6553252200	130000	130000	130000	130000	0
72	20240913	181100	6553252200	130000	130000	130000	130000	0
73	20240913	181000	6553252200	130000	130000	130000	130000	0
74	20240913	180900	6553252200	130000	130000	130000	130000	0
75	20240913	180800	6553252200	130000	130000	130000	130000	0
76	20240913	180700	6553252200	130000	130000	130000	130000	0
77	20240913	180600	6553252200	130000	130000	130000	130000	0
78	20240913	180500	6553252200	130000	130000	130000	130000	0
79	20240913	180400	6553252200	130000	130000	130000	130000	0
80	20240913	180300	6553252200	130000	130000	130000	130000	0
81	20240913	180200	6553252200	130000	130000	130000	130000	0
82	20240913	180100	6553252200	130000	130000	130000	130000	0
83	20240913	180000	6553252200	130000	130000	130000	130000	0
84	20240913	175900	6553252200	130000	130000	130000	130000	0
85	20240913	175800	6553252200	130000	130000	130000	130000	0
86	20240913	175700	6553252200	130000	130000	130000	130000	0
87	20240913	175600	6553252200	130000	130000	130000	130000	0
88	20240913	175500	6553252200	130000	130000	130000	130000	0
89	20240913	175400	6553252200	130000	130000	130000	130000	0
90	20240913	175300	6553252200	130000	130000	130000	130000	0
91	20240913	175200	6553252200	130000	130000	130000	130000	0
92	20240913	175100	6553252200	130000	130000	130000	130000	1960
93	20240913	175000	6553252200	130000	130000	130000	130000	0
94	20240913	174900	6553252200	130000	130000	130000	130000	0
95	20240913	174800	6553252200	130000	130000	130000	130000	0
96	20240913	174700	6553252200	130000	130000	130000	130000	0
97	20240913	174600	6553252200	130000	130000	130000	130000	0
98	20240913	174500	6553252200	130000	130000	130000	130000	0
99	20240913	174400	6553252200	130000	130000	130000	130000	0
100	20240913	174300	6553252200	130000	130000	130000	130000	0
101	20240913	174200	6553252200	130000	130000	130000	130000	0
102	20240913	174100	6553252200	130000	130000	130000	130000	0
103	20240913	174000	6553252200	130000	130000	130000	130000	0
104	20240913	173900	6553252200	130000	130000	130000	130000	0
105	20240913	173800	6553252200	130000	130000	130000	130000	0
106	20240913	173700	6553252200	130000	130000	130000	130000	0
107	20240913	173600	6553252200	130000	130000	130000	130000	0
108	20240913	173500	6553252200	130000	130000	130000	130000	0
109	20240913	173400	6553252200	130000	130000	130000	130000	0
110	20240913	173300	6553252200	130000	130000	130000	130000	0
111	20240913	173200	6553252200	130000	130000	130000	130000	0
112	20240913	173100	6553252200	130000	130000	130000	130000	0
113	20240913	173000	6553252200	130000	130000	130000	130000	0
114	20240913	172900	6553252200	130000	130000	130000	130000	0
115	20240913	172800	6553252200	130000	130000	130000	130000	0
116	20240913	172700	6553252200	130000	130000	130000	130000	0
117	20240913	172600	6553252200	130000	130000	130000	130000	0
118	20240913	172500	6553252200	130000	130000	130000	130000	0
119	20240913	172400	6553252200	130000	130000	130000	130000	0
120	20240913	172300	6553252200	130000	130000	130000	130000	0
121	20240913	172200	6553252200	130000	130000	130000	130000	0
122	20240913	172100	6553252200	130000	130000	130000	130000	1960
123	20240913	172000	6553252200	130000	130000	130000	130000	0
124	20240913	171900	6553252200	130000	130000	130000	130000	0
125	20240913	171800	6553252200	130000	130000	130000	130000	0
126	20240913	171700	6553252200	130000	130000	130000	130000	0
127	20240913	171600	6553252200	130000	130000	130000	130000	0
128	20240913	171500	6553252200	130000	130000	130000	130000	0
129	20240913	171400	6553252200	130000	130000	130000	130000	0
130	20240913	171300	6553252200	130000	130000	130000	130000	0
131	20240913	171200	6553252200	130000	130000	130000	130000	0
132	20240913	171100	6553252200	130000	130000	130000	130000	0
133	20240913	171000	6553252200	130000	130000	130000	130000	0
134	20240913	170900	6553252200	130000	130000	130000	130000	0
135	20240913	170800	6553252200	130000	130000	130000	130000	0
136	20240913	170700	6553252200	130000	130000	130000	130000	0
137	20240913	170600	6553252200	130000	130000	130000	130000	0
138	20240913	170500	6553252200	130000	130000	130000	130000	0
139	20240913	170400	6553252200	130000	130000	130000	130000	0
140	20240913	170300	6553252200	130000	130000	130000	130000	0
141	20240913	170200	6553252200	130000	130000	130000	130000	0
142	20240913	170100	6553252200	130000	130000	130000	130000	0
143	20240913	170000	6553252200	130000	130000	130000	130000	0
144	20240913	165900	6553252200	130000	130000	130000	130000	0
145	20240913	165800	6553252200	130000	130000	130000	130000	0
146	20240913	165700	6553252200	130000	130000	130000	130000	0
147	20240913	165600	6553252200	130000	130000	130000	130000	0
148	20240913	165500	6553252200	130000	130000	130000	130000	0
149	20240913	165400	6553252200	130000	130000	130000	130000	0
150	20240913	165300	6553252200	130000	130000	130000	130000	0
151	20240913	165200	6553252200	130000	130000	130000	130000	0
152	20240913	165100	6553252200	130000	130000	130000	130000	1960
153	20240913	165000	6553252200	130000	130000	130000	130000	0
154	20240913	164900	6553252200	130000	130000	130000	130000	0
155	20240913	164800	6553252200	130000	130000	130000	130000	0
156	20240913	164700	6553252200	130000	130000	130000	130000	0
157	20240913	164600	6553252200	130000	130000	130000	130000	0
158	20240913	164500	6553252200	130000	130000	130000	130000	0
159	20240913	164400	6553252200	130000	130000	130000	130000	0
160	20240913	164300	6553252200	130000	130000	130000	130000	0
161	20240913	164200	6553252200	130000	130000	130000	130000	0
162	20240913	164100	6553252200	130000	130000	130000	130000	0
163	20240913	164000	6553252200	130000	130000	130000	130000	0
164	20240913	163900	6553252200	130000	130000	130000	130000	0
165	20240913	163800	6553252200	130000	130000	130000	130000	0
166	20240913	163700	6553252200	130000	130000	130000	130000	0
167	20240913	163600	6553252200	130000	130000	130000	130000	0
168	20240913	163500	6553252200	130000	130000	130000	130000	0
169	20240913	163400	6553252200	130000	130000	130000	130000	0
170	20240913	163300	6553252200	130000	130000	130000	130000	0
171	20240913	163200	6553252200	130000	130000	130000	130000	0
172	20240913	163100	6553252200	130000	130000	130000	130000	0
173	20240913	163000	6553252200	130000	130000	130000	130000	0
174	20240913	162900	6553252200	130000	130000	130000	130000	0
175	20240913	162800	6553252200	130000	130000	130000	130000	0
176	20240913	162700	6553252200	130000	130000	130000	130000	0
177	20240913	162600	6553252200	130000	130000	130000	130000	0
178	20240913	162500	6553252200	130000	130000	130000	130000	0
179	20240913	162400	6553252200	130000	130000	130000	130000	0
180	20240913	162300	6553252200	130000	130000	130000	130000	0
181	20240913	162200	6553252200	130000	130000	130000	130000	0
182	20240913	162100	6553252200	130000	130000	130000	130000	1960
183	20240913	162000	6553252200	130000	130000	130000	130000	0
184	20240913	161900	6553252200	130000	130000	130000	130000	0
185	20240913	161800	6553252200	130000	130000	130000	130000	0
186	20240913	161700	6553252200	130000	130000	130000	130000	0
187	20240913	161600	6553252200	130000	130000	130000	130000	0
188	20240913	161500	6553252200	130000	130000	130000	130000	0
189	20240913	161400	6553252200	130000	130000	130000	130000	0
190	20240913	161300	6553252200	130000	130000	130000	130000	0
191	20240913	161200	6553252200	130000	130000	130000	130000	0
192	20240913	161100	6553252200	130000	130000	130000	130000	0
193	20240913	161000	6553252200	130000	130000	130000	130000	0
194	20240913	160900	6553252200	130000	130000	130000	130000	0
195	20240913	160800	6553252200	130000	130000	130000	130000	0
196	20240913	160700	6553252200	130000	130000	130000	130000	0
197	20240913	160600	6553252200	130000	130000	130000	130000	0
198	20240913	160500	6553252200	130000	130000	130000	130000	0
199	20240913	160400	6553252200	130000	130000	130000	130000	0
200	20240913	160300	6553252200	130000	130000	130000	130000	0
201	20240913	160200	6553252200	130000	130000	130000	130000	0
202	20240913	160100	6553252200	130000	130000	130000	130000	0
203	20240913	160000	6553252200	130000	130000	130000	130000	0
204	20240913	155900	6553252200	130000	130000	130000	130000	0
205	20240913	155800	6553252200	130000	130000	130000	130000	0
206	20240913	155700	6553252200	130000	130000	130000	130000	0
207	20240913	155600	6553252200	130000	130000	130000	130000	0
208	20240913	155500	6553252200	130000	130000	130000	130000	0
209	20240913	155400	6553252200	130000	130000	130000	130000	0
210	20240913	155300	6553252200	130000	130000	130000	130000	0
211	20240913	155200	6553252200	130000	130000	130000	130000	0
212	20240913	155100	6553252200	130000	130000	130000	130000	1960
213	20240913	155000	6553252200	130000	130000	130000	130000	0
214	20240913	154900	6553252200	130000	130000	130000	130000	0
215	20240913	154800	6553252200	130000	130000	130000	130000	0
216	20240913	154700	6553252200	130000	130000	130000	130000	0
217	20240913	154600	6553252200	130000	130000	130000	130000	0
218	20240913	154500	6553252200	130000	130000	130000	130000	0
219	20240913	154400	6553252200	130000	130000	130000	130000	0
220	20240913	154300	6553252200	130000	130000	130000	130000	0
221	20240913	154200	6553252200	130000	130000	130000	130000	0
222	20240913	154100	6553252200	130000	130000	130000	130000	0
223	20240913	154000	6553252200	130000	130000	130000	130000	0
224	20240913	153900	6553252200	130000	130000	130000	130000	0
225	20240913	153800	6553252200	130000	130000	130000	130000	0
226	20240913	153700	6553252200	130000	130000	130000	130000	0
227	20240913	153600	6553252200	130000	130000	130000	130000	0
228	20240913	153500	6553252200	130000	130000	130000	130000	0
229	20240913	153400	6553252200	130000	130000	130000	130000	0
230	20240913	153300	6553252200	130000	130000	130000	130000	0
231	20240913	153200	6553252200	130000	130000	130000	130000	0
232	20240913	153100	6553252200	130000	130000	130000	130000	0
233	20240913	153000	6553252200	130000	130000	130000	130000	1960
234	20240913	152900	6298452200	130000	130000	130000	130000	0
235	20240913	152800	6298452200	130000	130000	130000	130000	0
236	20240913	152700	6298452200	130000	130000	130000	130000	0
237	20240913	152600	6298452200	130000	130000	130000	130000	0
238	20240913	152500	6298452200	130000	130000	130000	130000	0
239	20240913	152400	6298452200	130000	130000	130000	130000	0
240	20240913	152300	6298452200	130000	130000	130000	130000	0
241	20240913	152200	6298452200	130000	130000	130000	130000	0
242	20240913	152100	6298452200	130000	130000	130000	130000	0
243	20240913	152000	6298452200	130000	130000	130000	130000	0
244	20240913	151900	6298452200	130000	129700	130000	129500	573
245	20240913	151800	6224033100	129700	129400	129700	129400	80
246	20240913	151700	6213659500	129400	129400	129700	129400	90
247	20240913	151600	6201999300	129600	129700	129700	129200	68
248	20240913	151500	6193188900	129600	129300	129700	129300	410
249	20240913	151400	6140074500	129300	129300	129400	129200	518
250	20240913	151300	6073090700	129300	129200	129300	129200	82
251	20240913	151200	6062492500	129200	129200	129300	129000	160
252	20240913	151100	6041831900	129200	129100	129300	129100	85
253	20240913	151000	6030852100	129100	129300	129300	129100	111
254	20240913	150900	6016515400	129200	129300	129300	129200	65
255	20240913	150800	6008113800	129200	129100	129300	129000	104
256	20240913	150700	5994683300	129200	129200	129200	129100	50
257	20240913	150600	5988224600	129100	129000	129100	129000	173
258	20240913	150500	5965895100	129100	129200	129200	128900	153
259	20240913	150400	5946143400	129100	129100	129200	129100	71
260	20240913	150300	5936973300	129200	129100	129200	129100	113
261	20240913	150200	5922380900	129100	128800	129200	128800	177
262	20240913	150100	5899532900	128800	129000	129000	128700	73
263	20240913	150000	5890123100	128700	129000	129100	128700	114
264	20240913	145900	5875429100	129000	129100	129100	129000	58
265	20240913	145800	5867943600	129200	128700	129200	128700	269
266	20240913	145700	5833235800	128700	128900	128900	128700	139
267	20240913	145600	5815335200	128900	128800	129000	128800	175
268	20240913	145500	5792786700	128800	128900	128900	128800	32
269	20240913	145400	5788663800	128800	128900	129000	128800	118
270	20240913	145300	5773455000	128900	129000	129200	128900	56
271	20240913	145200	5766225100	129200	129000	129200	128900	150
272	20240913	145100	5746880100	128900	129100	129100	128900	132
273	20240913	145000	5729854700	129000	129100	129100	129000	22
274	20240913	144900	5727015600	129000	129200	129200	129000	83
275	20240913	144800	5716302500	129200	129100	129300	129100	125
276	20240913	144700	5700159400	129100	129100	129200	129100	26
277	20240913	144600	5696801900	129200	129200	129300	129100	80
278	20240913	144500	5686465900	129200	129400	129500	129100	107
279	20240913	144400	5672635600	129300	129200	129500	129200	60
280	20240913	144300	5664872500	129400	129000	129500	129000	398
281	20240913	144200	5613418700	129100	129000	129100	128800	50
282	20240913	144100	5606966700	128900	128800	129000	128800	89
283	20240913	144000	5595495600	128800	128600	128900	128500	291
284	20240913	143900	5558045200	128500	128600	128600	128500	54
285	20240913	143800	5551104900	128600	128500	128600	128500	77
286	20240913	143700	5541209400	128500	128600	128600	128500	302
287	20240913	143600	5502391600	128700	128700	128700	128600	30
288	20240913	143500	5498532500	128600	128600	128800	128600	124
289	20240913	143400	5482577500	128700	128800	128800	128600	66
290	20240913	143300	5474085800	128800	128600	128800	128600	136
291	20240913	143200	5456582200	128600	128600	128700	128600	29
292	20240913	143100	5452850600	128700	128900	128900	128600	97
293	20240913	143000	5440360300	128800	128800	128900	128700	46
294	20240913	142900	5434436000	128800	128800	128800	128600	132
295	20240913	142800	5417456200	128700	128700	128800	128700	124
296	20240913	142700	5401488100	128700	128800	128800	128700	133
297	20240913	142600	5384363500	128700	128700	128800	128600	150
298	20240913	142500	5365060000	128700	128700	128800	128700	90
299	20240913	142400	5353476500	128700	129000	129000	128700	156
300	20240913	142300	5333376900	128800	129100	129200	128800	70
301	20240913	142200	5324344000	129100	129100	129200	129100	34
302	20240913	142100	5319953900	129100	129200	129200	129000	101
303	20240913	142000	5306920500	129100	129200	129200	129000	106
304	20240913	141900	5293245400	129000	128800	129100	128800	253
305	20240913	141800	5260600900	128800	128800	128800	128800	19
306	20240913	141700	5258153700	129100	128800	129100	128800	148
307	20240913	141600	5239082500	128900	128800	128900	128800	88
308	20240913	141500	5227747500	128900	128900	128900	128600	164
309	20240913	141400	5206639700	128600	128900	128900	128600	99
310	20240913	141300	5193884200	128600	128700	128900	128600	114
311	20240913	141200	5179217400	128700	128800	128800	128600	176
312	20240913	141100	5156562900	128800	128800	128800	128600	27
313	20240913	141000	5153088700	128700	128800	128800	128700	79
314	20240913	140900	5142921000	128600	128700	128800	128600	77
315	20240913	140800	5133010800	128800	128700	128800	128700	13
316	20240913	140700	5131337400	128800	128900	129200	128800	14
317	20240913	140600	5129532600	128900	128700	128900	128600	92
318	20240913	140500	5117695100	128700	129200	129200	128700	12
319	20240913	140400	5116148200	129200	129200	129200	128600	80
320	20240913	140300	5105845000	128800	128800	129200	128800	90
321	20240913	140200	5094251900	129200	128700	129200	128700	38
322	20240913	140100	5089357000	128800	129000	129100	128700	147
323	20240913	140000	5070401200	129100	128800	129100	128800	36
324	20240913	135900	5065762000	128800	129000	129100	128800	142
325	20240913	135800	5047455100	129100	128900	129100	128800	80
326	20240913	135700	5037143700	129100	129100	129100	128900	18
327	20240913	135600	5034822900	128900	129100	129100	128900	117
328	20240913	135500	5019720100	129100	129200	129200	128900	96
329	20240913	135400	5007343000	129100	129100	129200	129100	52
330	20240913	135300	5000629400	129100	129100	129100	128900	75
331	20240913	135200	4990960200	129100	129100	129100	129000	83
332	20240913	135100	4980246100	129100	129100	129100	129000	34
333	20240913	135000	4975859200	129000	129200	129200	129000	43
334	20240913	134900	4970308600	129200	129100	129200	129000	86
335	20240913	134800	4959207200	129200	129200	129200	129200	5
336	20240913	134700	4958561200	129200	129100	129200	129000	131
337	20240913	134600	4941654900	129100	129100	129100	129100	5
338	20240913	134500	4941009400	129000	129100	129200	129000	162
339	20240913	134400	4920103700	129100	129100	129100	129000	10
340	20240913	134300	4918812900	129200	129100	129200	129100	47
341	20240913	134200	4912744500	129100	129200	129200	129000	76
342	20240913	134100	4902933200	129200	129200	129300	129100	22
343	20240913	134000	4900092000	129200	129100	129200	129100	67
344	20240913	133900	4891437400	129100	129200	129200	129000	111
345	20240913	133800	4877110200	129100	129300	129300	129100	59
346	20240913	133700	4869491100	129300	129000	129300	129000	55
347	20240913	133600	4862386900	129200	129200	129300	129100	101
348	20240913	133500	4849340700	129300	129300	129300	129100	88
349	20240913	133400	4837971400	129300	129300	129300	129300	6
350	20240913	133300	4837195600	129300	129500	129500	129200	79
351	20240913	133200	4826986200	129500	129500	129500	129500	5
352	20240913	133100	4826338700	129200	129500	129500	129200	70
353	20240913	133000	4817292800	129600	129400	129600	129000	283
354	20240913	132900	4780696700	129100	129200	129400	129100	84
355	20240913	132800	4769844300	129400	129400	129400	129100	89
356	20240913	132700	4758345100	129100	129400	129400	129100	72
357	20240913	132600	4749049600	129400	129400	129400	129400	6
358	20240913	132500	4748273200	129400	129100	129400	129000	124
359	20240913	132400	4732275200	129100	129200	129200	129100	124
360	20240913	132300	4716261100	129400	129400	129400	129200	23
361	20240913	132200	4713288700	129200	129400	129500	129200	83
362	20240913	132100	4702558400	129400	129100	129400	129000	77
363	20240913	132000	4692617100	129300	129000	129300	129000	12
364	20240913	131900	4691068800	129100	129200	129200	129100	77
365	20240913	131800	4681127100	129200	129200	129300	129200	15
366	20240913	131700	4679188800	129200	129100	129200	129100	69
367	20240913	131600	4670275200	129400	129400	129400	129100	75
368	20240913	131500	4660585300	129200	129100	129400	129100	172
369	20240913	131400	4638356700	129200	129100	129200	129100	70
370	20240913	131300	4629319500	129200	129200	129200	129100	179
371	20240913	131200	4606208700	129300	129300	129300	129300	1
372	20240913	131100	4606079400	129300	129400	129400	129300	64
373	20240913	131000	4597803700	129400	129400	129400	129200	82
374	20240913	130900	4587204300	129100	129100	129100	129100	22
375	20240913	130800	4584364100	129400	129400	129400	129000	59
376	20240913	130700	4576752300	129200	129500	129500	129100	76
377	20240913	130600	4566933800	129200	129500	129500	129200	34
378	20240913	130500	4562539800	129500	129200	129500	129000	80
379	20240913	130400	4552211200	129500	129500	129500	129200	52
380	20240913	130300	4545492200	129200	129200	129500	129200	89
381	20240913	130200	4533993100	129500	129300	129500	129300	68
382	20240913	130100	4525200500	129300	129200	129300	129200	113
383	20240913	130000	4510593800	129300	129300	129500	129300	16
384	20240913	125900	4508524800	129200	129200	129200	129100	98
385	20240913	125800	4495869800	129200	129200	129200	129200	1
386	20240913	125700	4495740600	129200	129100	129200	129100	96
387	20240913	125600	4483339600	129100	129200	129200	129100	45
388	20240913	125500	4477526800	129200	129100	129300	129100	70
389	20240913	125400	4468482100	129300	129300	129500	129300	68
390	20240913	125300	4459689500	129300	129400	129400	129300	107
391	20240913	125200	4445848700	129400	129200	129400	129200	12
392	20240913	125100	4444296100	129200	129200	129200	129200	63
393	20240913	125000	4436156500	129200	129500	129500	129200	22
394	20240913	124900	4433313500	129300	129300	129300	129200	72
395	20240913	124800	4424009600	129300	129300	129300	129300	78
396	20240913	124700	4413924200	129200	129200	129200	129200	13
397	20240913	124600	4412244600	129200	129200	129500	129200	75
398	20240913	124500	4402554300	129500	129200	129500	129100	70
399	20240913	124400	4393511200	129200	129200	129200	129200	41
400	20240913	124300	4388214000	129300	129200	129300	129200	74
401	20240913	124200	4378646900	129300	129300	129500	129300	73
402	20240913	124100	4369207800	129300	129300	129300	129300	11
403	20240913	124000	4367785500	129200	129500	129500	129200	114
404	20240913	123900	4353026100	129500	129100	129500	129100	108
405	20240913	123800	4339065900	129200	129500	129500	129200	11
406	20240913	123700	4337644400	129200	129200	129200	129200	57
407	20240913	123600	4330280000	129500	129200	129500	129200	73
408	20240913	123500	4320829800	129300	129300	129300	129300	74
409	20240913	123400	4311261600	129300	129300	129500	129300	90
410	20240913	123300	4299624400	129300	129400	129600	129300	17
411	20240913	123200	4297425300	129400	129500	129600	129400	109
412	20240913	123100	4283303900	129500	129500	129500	129500	90
413	20240913	123000	4271648900	129500	129900	129900	129500	23
414	20240913	122900	4268669600	129600	129600	129600	129600	67
415	20240913	122800	4259986400	129700	129700	129700	129700	79
416	20240913	122700	4249740100	129600	129600	129600	129600	1
417	20240913	122600	4249610500	129700	130100	130100	129700	76
418	20240913	122500	4239752500	129700	129400	130000	129400	517
419	20240913	122400	4172672900	129400	129500	129700	129400	184
420	20240913	122300	4148829400	129400	129400	129400	129400	57
421	20240913	122200	4141453600	129300	129700	129700	129300	18
422	20240913	122100	4139123400	129700	129600	129700	129300	76
423	20240913	122000	4129290800	129300	129500	129500	129300	326
424	20240913	121900	4087087600	129400	129400	129400	129400	14
425	20240913	121800	4085276000	129300	129200	129400	129200	183
426	20240913	121700	4061616500	129200	129200	129200	129200	5
427	20240913	121600	4060970500	129200	129200	129200	129200	282
428	20240913	121500	4024536100	129100	128600	129100	128600	202
429	20240913	121400	3998502300	128600	129000	129000	128600	88
430	20240913	121300	3987158300	129000	128900	129000	128900	34
431	20240913	121200	3982774300	128700	128700	128700	128700	126
432	20240913	121100	3966558100	128700	128600	128700	128600	76
433	20240913	121000	3956783400	128600	128700	128700	128600	26
434	20240913	120900	3953438300	128700	128700	129000	128700	68
435	20240913	120800	3944686400	129000	128600	129000	128600	13
436	20240913	120700	3943013800	128600	128800	128800	128600	107
437	20240913	120600	3929243600	128500	128900	128900	128500	34
438	20240913	120500	3924866900	128900	128700	129000	128700	38
439	20240913	120400	3919969600	128600	128600	128600	128500	725
440	20240913	120300	3826741900	128600	128600	128600	128600	74
441	20240913	120200	3817225500	128600	128500	128600	128500	17
442	20240913	120100	3815040100	128500	128900	128900	128500	58
443	20240913	120000	3807586700	128500	128600	128600	128500	102
444	20240913	115900	3794470700	128500	128500	128500	128500	0
445	20240913	115800	3794470700	128500	128600	128600	128500	126
446	20240913	115700	3778268200	128500	128600	128900	128500	99
447	20240913	115600	3765540600	128900	128600	129000	128600	24
448	20240913	115500	3762453200	128600	128700	128700	128600	195
449	20240913	115400	3737369300	128800	128800	128800	128800	10
450	20240913	115300	3736081300	128800	129000	129000	128800	69
451	20240913	115200	3727193900	128600	128700	128700	128600	69
452	20240913	115100	3718314700	128700	128700	128700	128700	61
453	20240913	115000	3710464000	128600	128600	128600	128600	67
454	20240913	114900	3701847800	129100	128700	129100	128700	59
455	20240913	114800	3694254100	128900	128900	128900	128500	17
456	20240913	114700	3692067600	128800	128600	128800	128600	166
457	20240913	114600	3670700600	128500	128500	128700	128500	134
458	20240913	114500	3653468000	128500	128600	128700	128500	47
459	20240913	114400	3647424200	128500	128600	128700	128500	77
460	20240913	114300	3637522800	128600	128700	128700	128600	24
461	20240913	114200	3634436300	128700	128700	128700	128700	65
462	20240913	114100	3626070800	128600	128800	128800	128600	89
463	20240913	114000	3614625200	128600	128600	128600	128600	21
464	20240913	113900	3611924600	128700	128700	128800	128700	107
465	20240913	113800	3598145800	128700	128800	128800	128700	49
466	20240913	113700	3591837700	128800	128900	128900	128800	42
467	20240913	113600	3586428000	128800	129000	129000	128800	267
468	20240913	113500	3552037000	129100	129000	129100	129000	73
469	20240913	113400	3542619900	128900	129100	129200	128900	19
470	20240913	113300	3540168100	129000	129200	129200	129000	76
471	20240913	113200	3530357500	129100	129000	129200	129000	138
472	20240913	113100	3512550200	129000	129000	129000	129000	11
473	20240913	113000	3511131200	129100	129100	129100	129000	172
474	20240913	112900	3488936600	129100	129200	129400	129100	68
475	20240913	112800	3480151200	129200	129200	129200	129200	17
476	20240913	112700	3477954800	129100	129100	129100	129100	67
477	20240913	112600	3469305100	129100	129300	129300	129100	95
478	20240913	112500	3457023500	129300	129300	129300	129300	76
479	20240913	112400	3447196700	129400	129400	129400	129300	210
480	20240913	112300	3420036800	129400	129300	129400	129300	119
481	20240913	112200	3404649300	129400	129400	129400	129400	64
482	20240913	112100	3396367700	129400	129300	129500	129300	142
483	20240913	112000	3377992200	129500	129500	129500	129400	77
484	20240913	111900	3368021800	129500	129500	129600	129500	71
485	20240913	111800	3358827100	129400	129400	129400	129400	85
486	20240913	111700	3347828100	129400	129400	129400	129400	11
487	20240913	111600	3346404700	129600	129300	129600	129300	79
488	20240913	111500	3336189700	129400	129600	129600	129400	13
489	20240913	111400	3334507300	129400	129300	129400	129300	68
490	20240913	111300	3325709200	129300	129500	129500	129300	142
491	20240913	111200	3307339600	129500	129400	129500	129400	13
492	20240913	111100	3305657300	129400	129400	129400	129400	58
493	20240913	111000	3298152100	129500	129500	129500	129500	73
494	20240913	110900	3288698600	129400	129600	129600	129400	684
495	20240913	110800	3200120000	129600	129600	129700	129600	75
496	20240913	110700	3190399900	129700	129700	129700	129600	176
497	20240913	110600	3167572900	129700	129900	129900	129700	187
498	20240913	110500	3143306100	129900	130200	130200	129900	316
499	20240913	110400	3102197100	130200	130300	130300	130200	75
500	20240913	110300	3092429100	130300	130200	130300	130200	49
501	20240913	110200	3086044500	130200	130300	130300	130200	51
502	20240913	110100	3079399300	130300	130300	130400	130300	31
503	20240913	110000	3075357300	130400	130400	130500	130400	128
504	20240913	105900	3058658500	130500	130600	130600	130400	86
505	20240913	105800	3047438600	130600	130400	130600	130400	84
506	20240913	105700	3036470200	130500	130800	130800	130500	75
507	20240913	105600	3026677900	130800	130300	130800	130200	174
508	20240913	105500	3003961900	130700	130200	130700	130200	35
509	20240913	105400	2999387900	130600	130600	130800	130600	110
510	20240913	105300	2985013100	130600	130300	130600	130300	256
511	20240913	105200	2951596900	130100	130100	130600	130100	15
512	20240913	105100	2949644900	130600	130400	130600	130200	350
513	20240913	105000	2904012100	130400	130500	130500	130400	45
514	20240913	104900	2898139700	130500	130600	130600	130500	51
515	20240913	104800	2891482600	130400	130600	130600	130400	70
516	20240913	104700	2882352400	130600	130600	130600	130600	69
517	20240913	104600	2873341000	130500	130600	130600	130500	85
518	20240913	104500	2862246700	130700	130700	130700	130700	18
519	20240913	104400	2859894100	130800	130700	130800	130600	70
520	20240913	104300	2850739600	130500	130600	130600	130500	98
521	20240913	104200	2837948600	130600	130400	130700	130400	1172
522	20240913	104100	2684983900	130300	130000	130300	130000	776
523	20240913	104000	2583878200	130000	130000	130200	130000	97
524	20240913	103900	2571265000	129900	130100	130200	129900	76
525	20240913	103800	2561385300	130100	130000	130100	129900	186
526	20240913	103700	2537213800	129900	130100	130100	129900	81
527	20240913	103600	2526684700	130100	129900	130100	129900	73
528	20240913	103500	2517200000	130000	129700	130000	129700	817
529	20240913	103400	2411145700	129700	129700	129700	129700	14
530	20240913	103300	2409329900	129700	129700	129700	129700	99
531	20240913	103200	2396489600	129700	129700	129700	129700	5
532	20240913	103100	2395841100	129600	129800	129800	129600	177
533	20240913	103000	2372879000	129800	129900	129900	129700	50
534	20240913	102900	2366388800	129800	129900	130000	129800	105
535	20240913	102800	2352748000	129900	130000	130000	129900	9
536	20240913	102700	2351578400	130000	130000	130000	130000	27
537	20240913	102600	2348068400	129900	130000	130000	129900	84
538	20240913	102500	2337150300	129900	129900	129900	129900	69
539	20240913	102400	2328187200	130000	129900	130000	129900	31
540	20240913	102300	2324159900	129900	130100	130100	129900	106
541	20240913	102200	2310382400	130000	130000	130100	130000	79
542	20240913	102100	2300112200	129900	129900	129900	129900	26
543	20240913	102000	2296734800	129900	129900	129900	129900	46
544	20240913	101900	2290759400	130000	130100	130100	129800	131
545	20240913	101800	2273744900	129900	130000	130100	129900	75
546	20240913	101700	2263999100	130000	130200	130200	129900	91
547	20240913	101600	2252163100	130200	130000	130300	130000	136
548	20240913	101500	2234449600	130000	129800	130000	129700	105
549	20240913	101400	2220815000	130100	130100	130200	130000	157
550	20240913	101300	2200401600	130200	130200	130200	130100	94
551	20240913	101200	2188165400	130200	130300	130300	130200	79
552	20240913	101100	2177874100	130100	130300	130300	130100	41
553	20240913	101000	2172536100	130100	130400	130400	130100	115
554	20240913	100900	2157551700	130100	130200	130200	130100	89
555	20240913	100800	2145964900	130300	130300	130300	130000	142
556	20240913	100700	2127475600	130200	130200	130200	130200	26
557	20240913	100600	2124090400	130400	130300	130400	130200	133
558	20240913	100500	2106765900	130300	130100	130300	130100	25
559	20240913	100400	2103510400	130100	130100	130200	130000	158
560	20240913	100300	2082953500	130000	130000	130000	129900	98
561	20240913	100200	2070216600	130000	130000	130000	130000	3
562	20240913	100100	2069826600	130000	129900	130300	129900	157
563	20240913	100000	2049390000	129900	130300	130300	129900	65
564	20240913	095900	2040945500	129900	130400	130400	129900	54
565	20240913	095800	2033923900	129700	129700	129700	129700	0
566	20240913	095700	2033923900	129700	129900	130400	129700	64
567	20240913	095600	2025604600	129600	129600	129600	129600	1
568	20240913	095500	2025475000	130000	130300	130300	130000	280
569	20240913	095400	1988994100	130400	130700	130700	130400	496
570	20240913	095300	1924271200	130700	130600	130700	130500	70
571	20240913	095200	1915129300	130600	130600	130600	130600	22
572	20240913	095100	1912256100	130600	130600	130600	130600	8
573	20240913	095000	1911211300	130800	130900	130900	130800	72
574	20240913	094900	1901788000	130800	130800	130800	130800	23
575	20240913	094800	1898779600	130900	130800	130900	130800	21
576	20240913	094700	1896032700	130800	130800	130800	130600	73
577	20240913	094600	1886493500	130600	130600	130600	130600	6
578	20240913	094500	1885709900	130600	130600	130700	130600	94
579	20240913	094400	1873425500	130600	130600	130600	130600	59
580	20240913	094300	1865720100	130600	130600	130600	130600	34
581	20240913	094200	1861279700	131100	130600	131100	130600	3
582	20240913	094100	1860886900	130600	130600	130700	130600	200
583	20240913	094000	1834758800	130600	130600	130600	130600	2
584	20240913	093900	1834497600	130600	131000	131200	130600	163
585	20240913	093800	1813154200	131300	131300	131300	130800	1618
586	20240913	093700	1600959500	131400	131000	131400	131000	697
587	20240913	093600	1509513500	131000	130800	131000	130800	13
588	20240913	093500	1507810900	130800	130800	130800	130800	47
589	20240913	093400	1501663300	131200	130700	131200	130700	899
590	20240913	093300	1383964800	130800	130800	130800	130700	52
591	20240913	093200	1377166400	130900	130900	130900	130900	82
592	20240913	093100	1366432600	130900	130900	131100	130900	95
593	20240913	093000	1353989500	131000	130700	131100	130700	59
594	20240913	092900	1346273200	131100	131100	131100	130600	181
595	20240913	092800	1322561900	131000	131000	131000	131000	6
596	20240913	092700	1321775900	131000	130300	131200	130300	785
597	20240913	092600	1219095100	130300	130300	130400	130200	132
598	20240913	092500	1201892700	130300	130200	130300	130200	45
599	20240913	092400	1196030800	129500	129800	130300	129500	635
600	20240913	092300	1113491700	129900	129200	129900	129200	23
601	20240913	092200	1110518700	130000	130000	130100	129800	160
602	20240913	092100	1089720700	130200	130000	130200	128900	258
603	20240913	092000	1056352000	130300	130300	130300	130100	112
604	20240913	091900	1041776000	130100	130300	130400	130100	137
605	20240913	091800	1023947800	130100	129800	130600	129700	175
606	20240913	091700	1001214500	129800	131000	131500	129800	985
607	20240913	091600	872001000	130900	130000	131200	129500	896
608	20240913	091500	754900800	129100	129900	130100	128700	287
609	20240913	091400	717650600	129900	130200	130200	129900	203
610	20240913	091300	691242600	130200	130200	130300	130100	230
611	20240913	091200	661291300	130400	130400	130400	130400	2
612	20240913	091100	661030500	130400	130300	130400	130200	93
613	20240913	091000	648913800	130200	130300	130800	130200	53
614	20240913	090900	642005500	130300	131000	131200	130300	219
615	20240913	090800	613356000	130900	130600	131100	130300	613
616	20240913	090700	533173600	130600	130400	130600	130300	234
617	20240913	090600	502646200	130300	130300	130600	130100	83
618	20240913	090500	491831000	130100	130400	130600	130100	449
619	20240913	090400	433276800	130100	130100	130600	130000	1321
620	20240913	090300	261051700	130100	130100	130500	130000	841
621	20240913	090200	151523500	129900	128900	130500	128200	942
622	20240913	090100	29487800	128900	128300	128900	128300	26
623	20240913	090000	26142200	128100	129000	129000	128100	203