KissMeData/036830/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192100	10256200400	57300	57300	57300	57300	2283
3	20240924	192000	10256200400	57300	57300	57300	57300	0
4	20240924	191900	10256200400	57300	57300	57300	57300	0
5	20240924	191800	10256200400	57300	57300	57300	57300	0
6	20240924	191700	10256200400	57300	57300	57300	57300	0
7	20240924	191600	10256200400	57300	57300	57300	57300	0
8	20240924	191500	10256200400	57300	57300	57300	57300	0
9	20240924	191400	10256200400	57300	57300	57300	57300	0
10	20240924	191300	10256200400	57300	57300	57300	57300	0
11	20240924	191200	10256200400	57300	57300	57300	57300	0
12	20240924	191100	10256200400	57300	57300	57300	57300	0
13	20240924	191000	10256200400	57300	57300	57300	57300	0
14	20240924	190900	10256200400	57300	57300	57300	57300	0
15	20240924	190800	10256200400	57300	57300	57300	57300	0
16	20240924	190700	10256200400	57300	57300	57300	57300	0
17	20240924	190600	10256200400	57300	57300	57300	57300	0
18	20240924	190500	10256200400	57300	57300	57300	57300	0
19	20240924	190400	10256200400	57300	57300	57300	57300	0
20	20240924	190300	10256200400	57300	57300	57300	57300	0
21	20240924	190200	10256200400	57300	57300	57300	57300	0
22	20240924	190100	10256200400	57300	57300	57300	57300	0
23	20240924	190000	10256200400	57300	57300	57300	57300	0
24	20240924	185900	10256200400	57300	57300	57300	57300	0
25	20240924	185800	10256200400	57300	57300	57300	57300	0
26	20240924	185700	10256200400	57300	57300	57300	57300	0
27	20240924	185600	10256200400	57300	57300	57300	57300	0
28	20240924	185500	10256200400	57300	57300	57300	57300	0
29	20240924	185400	10256200400	57300	57300	57300	57300	0
30	20240924	185300	10256200400	57300	57300	57300	57300	0
31	20240924	185200	10256200400	57300	57300	57300	57300	0
32	20240924	185100	10256200400	57300	57300	57300	57300	2283
33	20240924	185000	10256200400	57300	57300	57300	57300	0
34	20240924	184900	10256200400	57300	57300	57300	57300	0
35	20240924	184800	10256200400	57300	57300	57300	57300	0
36	20240924	184700	10256200400	57300	57300	57300	57300	0
37	20240924	184600	10256200400	57300	57300	57300	57300	0
38	20240924	184500	10256200400	57300	57300	57300	57300	0
39	20240924	184400	10256200400	57300	57300	57300	57300	0
40	20240924	184300	10256200400	57300	57300	57300	57300	0
41	20240924	184200	10256200400	57300	57300	57300	57300	0
42	20240924	184100	10256200400	57300	57300	57300	57300	0
43	20240924	184000	10256200400	57300	57300	57300	57300	0
44	20240924	183900	10256200400	57300	57300	57300	57300	0
45	20240924	183800	10256200400	57300	57300	57300	57300	0
46	20240924	183700	10256200400	57300	57300	57300	57300	0
47	20240924	183600	10256200400	57300	57300	57300	57300	0
48	20240924	183500	10256200400	57300	57300	57300	57300	0
49	20240924	183400	10256200400	57300	57300	57300	57300	0
50	20240924	183300	10256200400	57300	57300	57300	57300	0
51	20240924	183200	10256200400	57300	57300	57300	57300	0
52	20240924	183100	10256200400	57300	57300	57300	57300	0
53	20240924	183000	10256200400	57300	57300	57300	57300	0
54	20240924	182900	10256200400	57300	57300	57300	57300	0
55	20240924	182800	10256200400	57300	57300	57300	57300	0
56	20240924	182700	10256200400	57300	57300	57300	57300	0
57	20240924	182600	10256200400	57300	57300	57300	57300	0
58	20240924	182500	10256200400	57300	57300	57300	57300	0
59	20240924	182400	10256200400	57300	57300	57300	57300	0
60	20240924	182300	10256200400	57300	57300	57300	57300	0
61	20240924	182200	10256200400	57300	57300	57300	57300	0
62	20240924	182100	10256200400	57300	57300	57300	57300	2283
63	20240924	182000	10256200400	57300	57300	57300	57300	0
64	20240924	181900	10256200400	57300	57300	57300	57300	0
65	20240924	181800	10256200400	57300	57300	57300	57300	0
66	20240924	181700	10256200400	57300	57300	57300	57300	0
67	20240924	181600	10256200400	57300	57300	57300	57300	0
68	20240924	181500	10256200400	57300	57300	57300	57300	0
69	20240924	181400	10256200400	57300	57300	57300	57300	0
70	20240924	181300	10256200400	57300	57300	57300	57300	0
71	20240924	181200	10256200400	57300	57300	57300	57300	0
72	20240924	181100	10256200400	57300	57300	57300	57300	0
73	20240924	181000	10256200400	57300	57300	57300	57300	0
74	20240924	180900	10256200400	57300	57300	57300	57300	0
75	20240924	180800	10256200400	57300	57300	57300	57300	0
76	20240924	180700	10256200400	57300	57300	57300	57300	0
77	20240924	180600	10256200400	57300	57300	57300	57300	0
78	20240924	180500	10256200400	57300	57300	57300	57300	0
79	20240924	180400	10256200400	57300	57300	57300	57300	0
80	20240924	180300	10256200400	57300	57300	57300	57300	0
81	20240924	180200	10256200400	57300	57300	57300	57300	0
82	20240924	180100	10256200400	57300	57300	57300	57300	0
83	20240924	180000	10256200400	57300	57300	57300	57300	0
84	20240924	175900	10256200400	57300	57300	57300	57300	0
85	20240924	175800	10256200400	57300	57300	57300	57300	0
86	20240924	175700	10256200400	57300	57300	57300	57300	0
87	20240924	175600	10256200400	57300	57300	57300	57300	0
88	20240924	175500	10256200400	57300	57300	57300	57300	0
89	20240924	175400	10256200400	57300	57300	57300	57300	0
90	20240924	175300	10256200400	57300	57300	57300	57300	0
91	20240924	175200	10256200400	57300	57300	57300	57300	0
92	20240924	175100	10256200400	57300	57300	57300	57300	2283
93	20240924	175000	10256200400	57300	57300	57300	57300	0
94	20240924	174900	10256200400	57300	57300	57300	57300	0
95	20240924	174800	10256200400	57300	57300	57300	57300	0
96	20240924	174700	10256200400	57300	57300	57300	57300	0
97	20240924	174600	10256200400	57300	57300	57300	57300	0
98	20240924	174500	10256200400	57300	57300	57300	57300	0
99	20240924	174400	10256200400	57300	57300	57300	57300	0
100	20240924	174300	10256200400	57300	57300	57300	57300	0
101	20240924	174200	10256200400	57300	57300	57300	57300	0
102	20240924	174100	10256200400	57300	57300	57300	57300	0
103	20240924	174000	10256200400	57300	57300	57300	57300	0
104	20240924	173900	10256200400	57300	57300	57300	57300	0
105	20240924	173800	10256200400	57300	57300	57300	57300	0
106	20240924	173700	10256200400	57300	57300	57300	57300	0
107	20240924	173600	10256200400	57300	57300	57300	57300	0
108	20240924	173500	10256200400	57300	57300	57300	57300	0
109	20240924	173400	10256200400	57300	57300	57300	57300	0
110	20240924	173300	10256200400	57300	57300	57300	57300	0
111	20240924	173200	10256200400	57300	57300	57300	57300	0
112	20240924	173100	10256200400	57300	57300	57300	57300	0
113	20240924	173000	10256200400	57300	57300	57300	57300	0
114	20240924	172900	10256200400	57300	57300	57300	57300	0
115	20240924	172800	10256200400	57300	57300	57300	57300	0
116	20240924	172700	10256200400	57300	57300	57300	57300	0
117	20240924	172600	10256200400	57300	57300	57300	57300	0
118	20240924	172500	10256200400	57300	57300	57300	57300	0
119	20240924	172400	10256200400	57300	57300	57300	57300	0
120	20240924	172300	10256200400	57300	57300	57300	57300	0
121	20240924	172200	10256200400	57300	57300	57300	57300	0
122	20240924	172100	10256200400	57300	57300	57300	57300	2283
123	20240924	172000	10256200400	57300	57300	57300	57300	0
124	20240924	171900	10256200400	57300	57300	57300	57300	0
125	20240924	171800	10256200400	57300	57300	57300	57300	0
126	20240924	171700	10256200400	57300	57300	57300	57300	0
127	20240924	171600	10256200400	57300	57300	57300	57300	0
128	20240924	171500	10256200400	57300	57300	57300	57300	0
129	20240924	171400	10256200400	57300	57300	57300	57300	0
130	20240924	171300	10256200400	57300	57300	57300	57300	0
131	20240924	171200	10256200400	57300	57300	57300	57300	0
132	20240924	171100	10256200400	57300	57300	57300	57300	0
133	20240924	171000	10256200400	57300	57300	57300	57300	0
134	20240924	170900	10256200400	57300	57300	57300	57300	0
135	20240924	170800	10256200400	57300	57300	57300	57300	0
136	20240924	170700	10256200400	57300	57300	57300	57300	0
137	20240924	170600	10256200400	57300	57300	57300	57300	0
138	20240924	170500	10256200400	57300	57300	57300	57300	0
139	20240924	170400	10256200400	57300	57300	57300	57300	0
140	20240924	170300	10256200400	57300	57300	57300	57300	0
141	20240924	170200	10256200400	57300	57300	57300	57300	0
142	20240924	170100	10256200400	57300	57300	57300	57300	0
143	20240924	170000	10256200400	57300	57300	57300	57300	0
144	20240924	165900	10256200400	57300	57300	57300	57300	0
145	20240924	165800	10256200400	57300	57300	57300	57300	0
146	20240924	165700	10256200400	57300	57300	57300	57300	0
147	20240924	165600	10256200400	57300	57300	57300	57300	0
148	20240924	165500	10256200400	57300	57300	57300	57300	0
149	20240924	165400	10256200400	57300	57300	57300	57300	0
150	20240924	165300	10256200400	57300	57300	57300	57300	0
151	20240924	165200	10256200400	57300	57300	57300	57300	0
152	20240924	165100	10256200400	57300	57300	57300	57300	2283
153	20240924	165000	10256200400	57300	57300	57300	57300	0
154	20240924	164900	10256200400	57300	57300	57300	57300	0
155	20240924	164800	10256200400	57300	57300	57300	57300	0
156	20240924	164700	10256200400	57300	57300	57300	57300	0
157	20240924	164600	10256200400	57300	57300	57300	57300	0
158	20240924	164500	10256200400	57300	57300	57300	57300	0
159	20240924	164400	10256200400	57300	57300	57300	57300	0
160	20240924	164300	10256200400	57300	57300	57300	57300	0
161	20240924	164200	10256200400	57300	57300	57300	57300	0
162	20240924	164100	10256200400	57300	57300	57300	57300	0
163	20240924	164000	10256200400	57300	57300	57300	57300	0
164	20240924	163900	10256200400	57300	57300	57300	57300	0
165	20240924	163800	10256200400	57300	57300	57300	57300	0
166	20240924	163700	10256200400	57300	57300	57300	57300	0
167	20240924	163600	10256200400	57300	57300	57300	57300	0
168	20240924	163500	10256200400	57300	57300	57300	57300	0
169	20240924	163400	10256200400	57300	57300	57300	57300	0
170	20240924	163300	10256200400	57300	57300	57300	57300	0
171	20240924	163200	10256200400	57300	57300	57300	57300	0
172	20240924	163100	10256200400	57300	57300	57300	57300	0
173	20240924	163000	10256200400	57300	57300	57300	57300	0
174	20240924	162900	10256200400	57300	57300	57300	57300	0
175	20240924	162800	10256200400	57300	57300	57300	57300	0
176	20240924	162700	10256200400	57300	57300	57300	57300	0
177	20240924	162600	10256200400	57300	57300	57300	57300	0
178	20240924	162500	10256200400	57300	57300	57300	57300	0
179	20240924	162400	10256200400	57300	57300	57300	57300	0
180	20240924	162300	10256200400	57300	57300	57300	57300	0
181	20240924	162200	10256200400	57300	57300	57300	57300	0
182	20240924	162100	10256200400	57300	57300	57300	57300	2283
183	20240924	162000	10256200400	57300	57300	57300	57300	0
184	20240924	161900	10256200400	57300	57300	57300	57300	0
185	20240924	161800	10256200400	57300	57300	57300	57300	0
186	20240924	161700	10256200400	57300	57300	57300	57300	0
187	20240924	161600	10256200400	57300	57300	57300	57300	0
188	20240924	161500	10256200400	57300	57300	57300	57300	0
189	20240924	161400	10256200400	57300	57300	57300	57300	0
190	20240924	161300	10256200400	57300	57300	57300	57300	0
191	20240924	161200	10256200400	57300	57300	57300	57300	0
192	20240924	161100	10256200400	57300	57300	57300	57300	0
193	20240924	161000	10256200400	57300	57300	57300	57300	0
194	20240924	160900	10256200400	57300	57300	57300	57300	0
195	20240924	160800	10256200400	57300	57300	57300	57300	0
196	20240924	160700	10256200400	57300	57300	57300	57300	0
197	20240924	160600	10256200400	57300	57300	57300	57300	0
198	20240924	160500	10256200400	57300	57300	57300	57300	0
199	20240924	160400	10256200400	57300	57300	57300	57300	0
200	20240924	160300	10256200400	57300	57300	57300	57300	0
201	20240924	160200	10256200400	57300	57300	57300	57300	0
202	20240924	160100	10256200400	57300	57300	57300	57300	0
203	20240924	160000	10256200400	57300	57300	57300	57300	0
204	20240924	155900	10256200400	57300	57300	57300	57300	0
205	20240924	155800	10256200400	57300	57300	57300	57300	0
206	20240924	155700	10256200400	57300	57300	57300	57300	0
207	20240924	155600	10256200400	57300	57300	57300	57300	0
208	20240924	155500	10256200400	57300	57300	57300	57300	0
209	20240924	155400	10256200400	57300	57300	57300	57300	0
210	20240924	155300	10256200400	57300	57300	57300	57300	0
211	20240924	155200	10256200400	57300	57300	57300	57300	0
212	20240924	155100	10256200400	57300	57300	57300	57300	2283
213	20240924	155000	10256200400	57300	57300	57300	57300	0
214	20240924	154900	10256200400	57300	57300	57300	57300	0
215	20240924	154800	10256200400	57300	57300	57300	57300	0
216	20240924	154700	10256200400	57300	57300	57300	57300	0
217	20240924	154600	10256200400	57300	57300	57300	57300	0
218	20240924	154500	10256200400	57300	57300	57300	57300	0
219	20240924	154400	10256200400	57300	57300	57300	57300	0
220	20240924	154300	10256200400	57300	57300	57300	57300	0
221	20240924	154200	10256200400	57300	57300	57300	57300	0
222	20240924	154100	10256200400	57300	57300	57300	57300	0
223	20240924	154000	10256200400	57300	57300	57300	57300	0
224	20240924	153900	10256200400	57300	57300	57300	57300	0
225	20240924	153800	10256200400	57300	57300	57300	57300	0
226	20240924	153700	10256200400	57300	57300	57300	57300	0
227	20240924	153600	10256200400	57300	57300	57300	57300	0
228	20240924	153500	10256200400	57300	57300	57300	57300	0
229	20240924	153400	10256200400	57300	57300	57300	57300	0
230	20240924	153300	10256200400	57300	57300	57300	57300	0
231	20240924	153200	10256200400	57300	57300	57300	57300	0
232	20240924	153100	10256200400	57300	57300	57300	57300	0
233	20240924	153000	10256200400	57300	57300	57300	57300	2283
234	20240924	152900	10125384500	57300	57300	57300	57300	0
235	20240924	152800	10125384500	57300	57300	57300	57300	0
236	20240924	152700	10125384500	57300	57300	57300	57300	0
237	20240924	152600	10125384500	57300	57300	57300	57300	0
238	20240924	152500	10125384500	57300	57300	57300	57300	0
239	20240924	152400	10125384500	57300	57300	57300	57300	0
240	20240924	152300	10125384500	57300	57300	57300	57300	0
241	20240924	152200	10125384500	57300	57300	57300	57300	0
242	20240924	152100	10125384500	57300	57300	57300	57300	0
243	20240924	152000	10125384500	57300	57300	57300	57300	0
244	20240924	151900	10125384500	57300	57200	57300	57100	123
245	20240924	151800	10118342300	57200	57300	57300	57200	167
246	20240924	151700	10108787000	57300	57400	57400	57200	968
247	20240924	151600	10053355300	57400	57400	57400	57300	337
248	20240924	151500	10034037600	57400	57300	57400	57200	175
249	20240924	151400	10024006600	57300	57300	57300	57100	326
250	20240924	151300	10005354200	57300	57100	57300	57100	221
251	20240924	151200	9992706400	57300	57200	57300	57100	195
252	20240924	151100	9981545800	57200	57300	57300	57100	218
253	20240924	151000	9969067800	57300	57300	57300	57200	443
254	20240924	150900	9943715400	57300	57300	57300	57300	180
255	20240924	150800	9933401400	57300	57300	57400	57200	223
256	20240924	150700	9920621800	57300	57300	57300	57200	188
257	20240924	150600	9909849900	57300	57400	57400	57100	247
258	20240924	150500	9895710600	57400	57400	57400	57300	489
259	20240924	150400	9867679700	57400	57400	57400	57200	72
260	20240924	150300	9863554500	57300	57300	57400	57200	287
261	20240924	150200	9847126200	57300	57300	57400	57300	250
262	20240924	150100	9832787200	57300	57200	57300	57200	62
263	20240924	150000	9829234800	57300	57400	57400	57200	284
264	20240924	145900	9812963700	57400	57300	57400	57300	141
265	20240924	145800	9804881100	57300	57300	57300	57200	133
266	20240924	145700	9797260300	57300	57300	57300	57200	67
267	20240924	145600	9793421300	57200	57300	57300	57200	57
268	20240924	145500	9790155300	57300	57300	57300	57200	258
269	20240924	145400	9775386900	57300	57300	57300	57200	242
270	20240924	145300	9761529300	57300	57300	57300	57300	62
271	20240924	145200	9757976700	57200	57200	57200	57200	257
272	20240924	145100	9743276300	57200	57200	57200	57200	138
273	20240924	145000	9735382700	57200	57200	57200	57100	44
274	20240924	144900	9732866300	57200	57200	57200	57100	178
275	20240924	144800	9722685100	57200	57100	57200	57100	362
276	20240924	144700	9701982700	57100	57100	57100	57100	4
277	20240924	144600	9701754300	57100	57000	57100	57000	18
278	20240924	144500	9700727000	57100	57100	57200	57000	45
279	20240924	144400	9698158500	57000	57300	57300	57000	781
280	20240924	144300	9653459400	57200	57100	57200	57100	86
281	20240924	144200	9648545100	57200	57200	57200	57200	214
282	20240924	144100	9636304300	57200	57300	57300	57200	32
283	20240924	144000	9634473800	57200	57200	57300	57200	108
284	20240924	143900	9628293000	57300	57200	57300	57000	69
285	20240924	143800	9624348900	57000	57300	57300	57000	23
286	20240924	143700	9623035900	57300	57100	57300	57000	722
287	20240924	143600	9581760600	57000	57000	57100	57000	23
288	20240924	143500	9580448000	57100	57100	57100	57000	65
289	20240924	143400	9576742200	57000	57000	57000	57000	2
290	20240924	143300	9576628200	57100	57100	57100	57100	61
291	20240924	143200	9573145100	57100	57000	57100	57000	19
292	20240924	143100	9572060700	57100	57200	57200	57100	35
293	20240924	143000	9570061800	57200	57300	57300	57200	103
294	20240924	142900	9564168200	57300	57300	57300	57300	85
295	20240924	142800	9559297700	57300	57300	57300	57300	9
296	20240924	142700	9558782000	57200	57300	57300	57100	22
297	20240924	142600	9557522300	57300	57300	57400	57100	911
298	20240924	142500	9505314500	57300	57300	57300	57300	22
299	20240924	142400	9504053900	57200	57200	57200	57200	1
300	20240924	142300	9503996700	57300	57300	57300	57200	163
301	20240924	142200	9494659100	57300	57200	57300	57200	45
302	20240924	142100	9492084300	57200	57200	57200	57200	18
303	20240924	142000	9491054700	57300	57200	57300	57100	59
304	20240924	141900	9487683600	57300	57300	57300	57300	65
305	20240924	141800	9483959100	57300	57300	57300	57300	18
306	20240924	141700	9482927700	57300	57300	57300	57200	27
307	20240924	141600	9481380900	57300	57300	57300	57100	8
308	20240924	141500	9480923100	57300	57300	57400	57300	356
309	20240924	141400	9460512300	57200	57300	57300	57200	149
310	20240924	141300	9451984900	57300	57300	57300	57200	77
311	20240924	141200	9447574900	57300	57300	57300	57200	17
312	20240924	141100	9446600900	57300	57300	57300	57100	50
313	20240924	141000	9443738000	57200	57300	57300	57200	81
314	20240924	140900	9439101600	57300	57300	57300	57300	36
315	20240924	140800	9437038800	57300	57300	57300	57200	47
316	20240924	140700	9434346200	57200	57300	57400	57200	4
317	20240924	140600	9434116900	57300	57300	57300	57300	35
318	20240924	140500	9432111400	57400	57300	57400	57300	23
319	20240924	140400	9430792900	57300	57300	57500	57300	394
320	20240924	140300	9408196800	57300	57300	57300	57200	319
321	20240924	140200	9389943400	57300	57200	57300	57200	146
322	20240924	140100	9381591000	57400	57400	57400	57300	251
323	20240924	140000	9367199600	57400	57400	57400	57400	27
324	20240924	135900	9365649800	57400	57400	57400	57300	46
325	20240924	135800	9363012500	57400	57400	57400	57300	58
326	20240924	135700	9359688500	57400	57300	57400	57300	72
327	20240924	135600	9355557900	57300	57300	57300	57300	13
328	20240924	135500	9354813000	57300	57200	57400	57200	18
329	20240924	135400	9353780300	57400	57400	57400	57300	80
330	20240924	135300	9349191100	57400	57300	57400	57300	471
331	20240924	135200	9322158100	57300	57300	57300	57300	20
332	20240924	135100	9321012100	57300	57300	57300	57300	154
333	20240924	135000	9312187900	57300	57300	57300	57300	86
334	20240924	134900	9307260100	57300	57300	57300	57300	21
335	20240924	134800	9306056800	57300	57300	57300	57300	7
336	20240924	134700	9305655700	57300	57200	57300	57200	100
337	20240924	134600	9299935400	57200	57200	57200	57200	46
338	20240924	134500	9297304200	57200	57000	57200	57000	33
339	20240924	134400	9295418600	57200	57300	57300	57000	138
340	20240924	134300	9287544000	57300	57200	57300	57200	125
341	20240924	134200	9280382900	57300	57000	57300	57000	461
342	20240924	134100	9254044800	57000	57000	57000	57000	55
343	20240924	134000	9250909800	57000	57000	57000	57000	14
344	20240924	133900	9250111800	57100	57100	57100	57000	37
345	20240924	133800	9247999300	57100	57100	57100	57100	4
346	20240924	133700	9247770900	57100	57100	57100	57100	72
347	20240924	133600	9243659700	57100	57100	57100	56900	180
348	20240924	133500	9233395600	57100	57000	57100	57000	30
349	20240924	133400	9231683400	57000	57200	57200	57000	45
350	20240924	133300	9229114500	57100	56900	57100	56900	108
351	20240924	133200	9222955500	57000	57200	57200	56900	250
352	20240924	133100	9208697900	57200	57000	57200	57000	347
353	20240924	133000	9188865800	57000	57100	57100	57000	17
354	20240924	132900	9187896500	57100	57100	57100	57000	84
355	20240924	132800	9183101900	57100	57100	57100	57100	72
356	20240924	132700	9178990700	57100	57100	57100	57100	6
357	20240924	132600	9178648100	57100	57000	57100	57000	58
358	20240924	132500	9175338400	57000	57000	57000	57000	51
359	20240924	132400	9172431400	57000	57200	57200	57000	232
360	20240924	132300	9159206500	57200	57200	57200	57200	40
361	20240924	132200	9156918500	57200	57100	57200	57100	22
362	20240924	132100	9155661800	57100	57000	57100	57000	102
363	20240924	132000	9149845600	57000	56900	57200	56800	572
364	20240924	131900	9117248400	57000	57000	57000	57000	13
365	20240924	131800	9116507400	57000	57000	57000	56900	48
366	20240924	131700	9113772200	57000	56900	57000	56900	113
367	20240924	131600	9107335300	56900	57000	57000	56900	39
368	20240924	131500	9105115000	56900	57000	57000	56900	77
369	20240924	131400	9100731000	57000	57000	57000	57000	50
370	20240924	131300	9097881000	57000	57000	57000	56800	655
371	20240924	131200	9060550500	57100	57300	57300	57100	87
372	20240924	131100	9055575200	57300	57400	57400	57200	238
373	20240924	131000	9041957000	57400	57400	57400	57300	77
374	20240924	130900	9037537800	57400	57200	57500	57200	412
375	20240924	130800	9013902900	57300	57300	57300	57300	31
376	20240924	130700	9012126600	57300	57400	57400	57300	89
377	20240924	130600	9007021000	57400	57300	57400	57300	26
378	20240924	130500	9005528800	57400	57300	57400	57200	281
379	20240924	130400	8989425000	57400	57400	57400	57400	63
380	20240924	130300	8985808800	57400	57300	57400	57300	43
381	20240924	130200	8983341100	57300	57400	57400	57300	98
382	20240924	130100	8977720100	57400	57400	57400	57300	71
383	20240924	130000	8973647800	57300	57300	57400	57200	27
384	20240924	125900	8972100700	57300	57300	57300	57300	49
385	20240924	125800	8969293000	57400	57300	57400	57200	502
386	20240924	125700	8940501000	57300	57200	57300	57100	64
387	20240924	125600	8936838300	57200	57100	57200	57100	36
388	20240924	125500	8934780300	57100	57000	57100	57000	93
389	20240924	125400	8929472100	57100	57100	57100	57000	45
390	20240924	125300	8926902900	57100	57100	57100	57100	38
391	20240924	125200	8924733100	57100	57000	57100	57000	481
392	20240924	125100	8897311700	56900	57000	57000	56900	53
393	20240924	125000	8894293700	57000	57000	57000	56900	927
394	20240924	124900	8841520400	56900	57000	57000	56900	50
395	20240924	124800	8838670900	57000	57100	57100	57000	500
396	20240924	124700	8810159600	57200	57100	57400	57100	998
397	20240924	124600	8753118100	57100	57100	57200	57000	517
398	20240924	124500	8723609800	57200	57100	57200	57000	141
399	20240924	124400	8715559800	57200	57200	57200	57100	34
400	20240924	124300	8713615400	57200	57200	57200	57200	5
401	20240924	124200	8713329400	57200	57300	57300	57100	192
402	20240924	124100	8702350200	57300	57200	57300	57200	121
403	20240924	124000	8695422200	57200	57300	57300	57200	20
404	20240924	123900	8694277100	57300	57300	57300	57200	91
405	20240924	123800	8689065500	57300	57200	57300	57200	50
406	20240924	123700	8686201200	57300	57300	57400	57300	61
407	20240924	123600	8682704400	57400	57300	57500	57300	380
408	20240924	123500	8660880900	57300	57300	57300	57300	38
409	20240924	123400	8658703500	57200	57200	57200	57100	46
410	20240924	123300	8656072600	57200	57200	57200	57200	80
411	20240924	123200	8651496600	57200	57200	57200	57100	66
412	20240924	123100	8647723100	57200	57200	57200	57100	27
413	20240924	123000	8646180200	57200	57200	57200	57100	205
414	20240924	122900	8634465200	57100	57200	57200	57100	132
415	20240924	122800	8626916600	57200	57300	57300	57200	368
416	20240924	122700	8605865500	57400	57300	57500	57300	52
417	20240924	122600	8602880300	57300	57300	57300	57300	29
418	20240924	122500	8601218600	57400	57300	57500	57300	415
419	20240924	122400	8577401500	57300	57200	57300	57200	22
420	20240924	122300	8576142900	57200	57200	57200	57100	68
421	20240924	122200	8572254800	57200	57300	57300	57100	38
422	20240924	122100	8570081500	57200	57400	57400	57100	395
423	20240924	122000	8547499600	57400	57200	57400	57200	52
424	20240924	121900	8544519400	57300	57300	57400	57300	108
425	20240924	121800	8538329000	57400	57400	57400	57300	8
426	20240924	121700	8537869900	57400	57400	57400	57400	72
427	20240924	121600	8533737100	57400	57400	57500	57400	141
428	20240924	121500	8525643000	57400	57400	57400	57400	95
429	20240924	121400	8520190000	57500	57300	57500	57300	389
430	20240924	121300	8497840000	57400	57300	57400	57300	66
431	20240924	121200	8494053700	57300	57300	57300	57300	51
432	20240924	121100	8491131400	57200	57300	57300	57200	17
433	20240924	121000	8490157400	57300	57400	57400	57300	408
434	20240924	120900	8466778200	57400	57400	57500	57400	84
435	20240924	120800	8461956400	57400	57400	57400	57300	134
436	20240924	120700	8454270300	57300	57500	57500	57300	56
437	20240924	120600	8451056100	57500	57400	57500	57300	56
438	20240924	120500	8447840700	57400	57500	57500	57400	120
439	20240924	120400	8440944400	57500	57400	57500	57400	36
440	20240924	120300	8438877500	57500	57300	57500	57300	451
441	20240924	120200	8412988100	57300	57400	57400	57300	37
442	20240924	120100	8410865400	57400	57400	57400	57300	64
443	20240924	120000	8407192300	57300	57400	57400	57300	5
444	20240924	115900	8406905700	57400	57400	57400	57400	78
445	20240924	115800	8402428500	57400	57400	57400	57400	275
446	20240924	115700	8386643500	57300	57400	57400	57300	311
447	20240924	115600	8368810000	57400	57300	57400	57300	271
448	20240924	115500	8353280700	57300	57300	57500	57300	33
449	20240924	115400	8351386900	57400	57400	57500	57300	1011
450	20240924	115300	8293323300	57300	57300	57400	57300	71
451	20240924	115200	8289250200	57300	57300	57400	57300	404
452	20240924	115100	8266066300	57300	57300	57300	57300	278
453	20240924	115000	8250136900	57300	57300	57300	57200	60
454	20240924	114900	8246699000	57300	57200	57300	57100	230
455	20240924	114800	8233530600	57200	57100	57200	57100	55
456	20240924	114700	8230385100	57100	57200	57200	57100	74
457	20240924	114600	8226155000	57100	57200	57200	57100	11
458	20240924	114500	8225525900	57200	57200	57200	57200	117
459	20240924	114400	8218833500	57300	57200	57300	57100	60
460	20240924	114300	8215402400	57200	57200	57200	57200	53
461	20240924	114200	8212370800	57000	57300	57400	57000	1053
462	20240924	114100	8152086700	57300	57200	57400	57200	463
463	20240924	114000	8125564400	57200	57200	57200	57100	197
464	20240924	113900	8114306200	57200	57200	57200	57200	19
465	20240924	113800	8113219400	57100	57200	57200	57100	79
466	20240924	113700	8108700800	57200	57100	57200	57100	54
467	20240924	113600	8105612300	57100	57200	57200	57100	83
468	20240924	113500	8100866700	57200	57000	57300	57000	3077
469	20240924	113400	7924783700	57000	57000	57000	56900	85
470	20240924	113300	7919945000	57000	57000	57100	57000	111
471	20240924	113200	7913617900	57100	57100	57100	57100	46
472	20240924	113100	7910991300	57000	57100	57100	57000	71
473	20240924	113000	7906941300	57100	56900	57100	56900	383
474	20240924	112900	7885119300	56900	56800	56900	56800	55
475	20240924	112800	7881990100	56900	56800	56900	56800	80
476	20240924	112700	7877441400	56900	56800	56900	56800	60
477	20240924	112600	7874030500	56700	56800	56800	56700	142
478	20240924	112500	7865965400	56800	56800	56800	56700	86
479	20240924	112400	7861081700	56800	56800	56900	56800	40
480	20240924	112300	7858808300	56700	57000	57000	56700	60
481	20240924	112200	7855398000	57000	57000	57000	57000	38
482	20240924	112100	7853232000	57000	57000	57000	57000	1161
483	20240924	112000	7787055000	57000	57000	57000	56900	40
484	20240924	111900	7784776200	57000	56900	57000	56900	367
485	20240924	111800	7763874700	56900	56900	56900	56900	98
486	20240924	111700	7758298500	56900	56900	56900	56800	32
487	20240924	111600	7756479000	56900	56800	56900	56800	60
488	20240924	111500	7753065500	56900	56900	56900	56900	62
489	20240924	111400	7749537700	56900	56900	56900	56900	47
490	20240924	111300	7746863400	56900	57000	57000	56900	46
491	20240924	111200	7744242800	57000	56900	57000	56800	145
492	20240924	111100	7735993100	56900	56700	56900	56700	38
493	20240924	111000	7733834100	56600	56600	56600	56600	104
494	20240924	110900	7727947700	56600	56600	56600	56400	95
495	20240924	110800	7722574200	56600	56500	57000	56500	487
496	20240924	110700	7694888400	56600	56500	56600	56300	122
497	20240924	110600	7687999800	56600	56300	56700	56300	129
498	20240924	110500	7680724500	56300	56400	56500	56100	601
499	20240924	110400	7646885700	56500	56600	56600	56400	142
500	20240924	110300	7638867700	56700	56900	56900	56600	114
501	20240924	110200	7632401600	56900	56800	57000	56800	356
502	20240924	110100	7612169600	56900	56800	56900	56800	47
503	20240924	110000	7609499800	56800	56600	56800	56600	107
504	20240924	105900	7603435000	56600	56500	56600	56500	176
505	20240924	105800	7593488000	56400	56400	56400	56400	28
506	20240924	105700	7591908800	56400	56500	57000	56400	706
507	20240924	105600	7551895800	56500	56500	56600	56500	162
508	20240924	105500	7542737200	56500	56600	56600	56500	28
509	20240924	105400	7541153000	56600	56600	56600	56500	93
510	20240924	105300	7535896900	56600	56600	56600	56600	88
511	20240924	105200	7530916100	56500	56500	56600	56500	40
512	20240924	105100	7528656000	56500	56500	56600	56500	14
513	20240924	105000	7527864800	56600	56600	56600	56500	20
514	20240924	104900	7526733000	56600	56600	56600	56500	115
515	20240924	104800	7520232700	56500	56500	56500	56400	30
516	20240924	104700	7518539700	56400	56300	56500	56300	37
517	20240924	104600	7516455300	56300	56400	57000	56200	1226
518	20240924	104500	7447132000	56400	56400	56400	56200	336
519	20240924	104400	7428217800	56400	56200	56400	56200	89
520	20240924	104300	7423205400	56300	56300	56400	56200	59
521	20240924	104200	7419881100	56300	56400	56500	56000	1304
522	20240924	104100	7346628300	56300	56300	56500	56200	230
523	20240924	104000	7333675800	56400	56300	56400	56000	642
524	20240924	103900	7297592700	56300	56500	56500	56300	676
525	20240924	103800	7259411300	56500	56500	56600	56500	418
526	20240924	103700	7235783200	56600	56700	56700	56500	318
527	20240924	103600	7217786600	56800	56900	56900	56800	148
528	20240924	103500	7209378500	56800	56700	57000	56700	557
529	20240924	103400	7177708600	56600	56700	56700	56600	299
530	20240924	103300	7160782800	56700	56700	56800	56700	123
531	20240924	103200	7153805800	56700	56800	56800	56700	140
532	20240924	103100	7145855000	56700	56500	56700	56500	603
533	20240924	103000	7111717600	56400	56300	56500	56300	850
534	20240924	102900	7063851500	56400	56300	56500	56200	917
535	20240924	102800	7012266300	56300	56300	56400	56300	220
536	20240924	102700	6999878200	56400	56500	56600	56300	751
537	20240924	102600	6957562200	56500	56500	56600	56400	2534
538	20240924	102500	6814587800	56400	56400	56400	56300	236
539	20240924	102400	6801287100	56500	56200	56600	56100	590
540	20240924	102300	6768027200	56100	56300	56400	56100	539
541	20240924	102200	6737735500	56300	56500	56700	56100	6274
542	20240924	102100	6384717200	56700	56800	56800	56500	745
543	20240924	102000	6342499100	56900	56900	56900	56600	689
544	20240924	101900	6303421100	56900	57000	57100	56900	679
545	20240924	101800	6264768100	57000	56900	57000	56800	478
546	20240924	101700	6237571700	56900	57200	57200	56900	189
547	20240924	101600	6226785000	57200	57200	57200	57100	99
548	20240924	101500	6221122500	57200	57100	57200	57000	169
549	20240924	101400	6211477300	57100	57100	57200	57000	209
550	20240924	101300	6199530400	57100	57200	57400	57000	724
551	20240924	101200	6158078000	57100	57200	57300	57100	1079
552	20240924	101100	6096379400	57200	57300	57400	57200	847
553	20240924	101000	6047912400	57300	57300	57300	57200	94
554	20240924	100900	6042530000	57200	57000	57200	56900	314
555	20240924	100800	6024614600	56900	56800	57000	56800	759
556	20240924	100700	5981435400	56800	57300	57300	56800	761
557	20240924	100600	5938104800	57200	57200	57300	57100	158
558	20240924	100500	5929063500	57300	57300	57400	57200	170
559	20240924	100400	5919333900	57400	57300	57400	57200	269
560	20240924	100300	5903927900	57300	57300	57300	57200	163
561	20240924	100200	5894590700	57300	57200	57400	57200	721
562	20240924	100100	5853294200	57200	57400	57400	57100	364
563	20240924	100000	5832454400	57400	57400	57400	57300	92
564	20240924	095900	5827176800	57500	57500	57500	57400	152
565	20240924	095800	5818444400	57400	57400	57400	57300	390
566	20240924	095700	5796063600	57200	57400	57400	57200	103
567	20240924	095600	5790151600	57400	57600	57600	57200	771
568	20240924	095500	5745916900	57600	57600	57600	57500	306
569	20240924	095400	5728306800	57600	57700	57700	57500	302
570	20240924	095300	5710908200	57700	57700	57700	57600	787
571	20240924	095200	5665523600	57700	57400	57700	57300	3627
572	20240924	095100	5456820100	57400	57100	57400	57100	536
573	20240924	095000	5426089500	57100	57200	57300	57100	327
574	20240924	094900	5407385600	57200	57400	57400	57200	513
575	20240924	094800	5377994800	57300	57400	57600	57300	2633
576	20240924	094700	5226819500	57300	57400	57500	57300	786
577	20240924	094600	5181699800	57400	57500	57600	57400	523
578	20240924	094500	5151658900	57400	57300	57600	57300	2876
579	20240924	094400	4986397500	57400	56900	57400	56900	1229
580	20240924	094300	4916107800	56900	57300	57300	56900	849
581	20240924	094200	4867638200	57200	57500	57500	57200	479
582	20240924	094100	4840156600	57500	57500	57600	57400	1289
583	20240924	094000	4766039900	57400	57400	57600	57400	1411
584	20240924	093900	4684870000	57400	56900	57400	56900	2449
585	20240924	093800	4544934600	56900	56700	57000	56700	972
586	20240924	093700	4489732500	56700	56800	56800	56600	548
587	20240924	093600	4458624400	56800	56800	57000	56800	476
588	20240924	093500	4431558500	56700	57000	57100	56700	1931
589	20240924	093400	4321821000	57000	56700	57100	56600	1325
590	20240924	093300	4246453400	56700	57100	57100	56700	2635
591	20240924	093200	4096604700	57100	57200	57200	56900	1073
592	20240924	093100	4035386200	57100	57200	57200	57000	1410
593	20240924	093000	3954944400	57200	57400	57400	57100	602
594	20240924	092900	3920478200	57400	57600	57700	57400	1908
595	20240924	092800	3810602300	57600	57500	57800	57400	3073
596	20240924	092700	3633564700	57600	57000	57600	56900	6439
597	20240924	092600	3265147300	57000	57000	57300	56900	3220
598	20240924	092500	3081361500	56900	56000	57000	56000	6742
599	20240924	092400	2700138800	56100	56300	56300	56000	2570
600	20240924	092300	2555959000	56300	55900	56300	55800	3099
601	20240924	092200	2382102800	55900	55800	56000	55800	1763
602	20240924	092100	2283571400	55800	56200	56300	55800	1113
603	20240924	092000	2221129700	56200	55900	56300	55900	1027
604	20240924	091900	2163484500	55900	55700	56100	55700	3691
605	20240924	091800	1956937800	55700	55900	56000	55700	2731
606	20240924	091700	1804219100	55900	55300	56000	55300	4036
607	20240924	091600	1579504000	55300	55400	55500	55300	1008
608	20240924	091500	1523620100	55300	55500	55500	55100	1666
609	20240924	091400	1431367200	55500	55200	55700	55200	5891
610	20240924	091300	1104701800	55100	55000	55100	54800	3017
611	20240924	091200	938721800	55000	54800	55000	54800	4306
612	20240924	091100	701997100	54800	54900	54900	54600	2012
613	20240924	091000	591759900	54900	54500	54900	54400	1786
614	20240924	090900	494057200	54400	54000	54500	54000	1631
615	20240924	090800	405566700	54100	53700	54100	53700	1800
616	20240924	090700	308409600	53700	54000	54000	53700	706
617	20240924	090600	270389900	54000	53500	54000	53500	1015
618	20240924	090500	215760000	53500	53500	53600	53400	842
619	20240924	090400	170661700	53400	53600	53600	53300	686
620	20240924	090300	133990400	53200	52900	53600	52900	500
621	20240924	090200	107435900	53000	53100	53100	52900	39
622	20240924	090100	105369600	53100	53000	53100	53000	604
623	20240924	090000	73319500	53000	53400	53400	53000	1376