KissMeData/036830/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192100	3931640800	58600	58600	58600	58600	6484
3	20240927	192000	3931640800	58600	58600	58600	58600	0
4	20240927	191900	3931640800	58600	58600	58600	58600	0
5	20240927	191800	3931640800	58600	58600	58600	58600	0
6	20240927	191700	3931640800	58600	58600	58600	58600	0
7	20240927	191600	3931640800	58600	58600	58600	58600	0
8	20240927	191500	3931640800	58600	58600	58600	58600	0
9	20240927	191400	3931640800	58600	58600	58600	58600	0
10	20240927	191300	3931640800	58600	58600	58600	58600	0
11	20240927	191200	3931640800	58600	58600	58600	58600	0
12	20240927	191100	3931640800	58600	58600	58600	58600	0
13	20240927	191000	3931640800	58600	58600	58600	58600	0
14	20240927	190900	3931640800	58600	58600	58600	58600	0
15	20240927	190800	3931640800	58600	58600	58600	58600	0
16	20240927	190700	3931640800	58600	58600	58600	58600	0
17	20240927	190600	3931640800	58600	58600	58600	58600	0
18	20240927	190500	3931640800	58600	58600	58600	58600	0
19	20240927	190400	3931640800	58600	58600	58600	58600	0
20	20240927	190300	3931640800	58600	58600	58600	58600	0
21	20240927	190200	3931640800	58600	58600	58600	58600	0
22	20240927	190100	3931640800	58600	58600	58600	58600	0
23	20240927	190000	3931640800	58600	58600	58600	58600	0
24	20240927	185900	3931640800	58600	58600	58600	58600	0
25	20240927	185800	3931640800	58600	58600	58600	58600	0
26	20240927	185700	3931640800	58600	58600	58600	58600	0
27	20240927	185600	3931640800	58600	58600	58600	58600	0
28	20240927	185500	3931640800	58600	58600	58600	58600	0
29	20240927	185400	3931640800	58600	58600	58600	58600	0
30	20240927	185300	3931640800	58600	58600	58600	58600	0
31	20240927	185200	3931640800	58600	58600	58600	58600	0
32	20240927	185100	3931640800	58600	58600	58600	58600	6484
33	20240927	185000	3931640800	58600	58600	58600	58600	0
34	20240927	184900	3931640800	58600	58600	58600	58600	0
35	20240927	184800	3931640800	58600	58600	58600	58600	0
36	20240927	184700	3931640800	58600	58600	58600	58600	0
37	20240927	184600	3931640800	58600	58600	58600	58600	0
38	20240927	184500	3931640800	58600	58600	58600	58600	0
39	20240927	184400	3931640800	58600	58600	58600	58600	0
40	20240927	184300	3931640800	58600	58600	58600	58600	0
41	20240927	184200	3931640800	58600	58600	58600	58600	0
42	20240927	184100	3931640800	58600	58600	58600	58600	0
43	20240927	184000	3931640800	58600	58600	58600	58600	0
44	20240927	183900	3931640800	58600	58600	58600	58600	0
45	20240927	183800	3931640800	58600	58600	58600	58600	0
46	20240927	183700	3931640800	58600	58600	58600	58600	0
47	20240927	183600	3931640800	58600	58600	58600	58600	0
48	20240927	183500	3931640800	58600	58600	58600	58600	0
49	20240927	183400	3931640800	58600	58600	58600	58600	0
50	20240927	183300	3931640800	58600	58600	58600	58600	0
51	20240927	183200	3931640800	58600	58600	58600	58600	0
52	20240927	183100	3931640800	58600	58600	58600	58600	0
53	20240927	183000	3931640800	58600	58600	58600	58600	0
54	20240927	182900	3931640800	58600	58600	58600	58600	0
55	20240927	182800	3931640800	58600	58600	58600	58600	0
56	20240927	182700	3931640800	58600	58600	58600	58600	0
57	20240927	182600	3931640800	58600	58600	58600	58600	0
58	20240927	182500	3931640800	58600	58600	58600	58600	0
59	20240927	182400	3931640800	58600	58600	58600	58600	0
60	20240927	182300	3931640800	58600	58600	58600	58600	0
61	20240927	182200	3931640800	58600	58600	58600	58600	0
62	20240927	182100	3931640800	58600	58600	58600	58600	6484
63	20240927	182000	3931640800	58600	58600	58600	58600	0
64	20240927	181900	3931640800	58600	58600	58600	58600	0
65	20240927	181800	3931640800	58600	58600	58600	58600	0
66	20240927	181700	3931640800	58600	58600	58600	58600	0
67	20240927	181600	3931640800	58600	58600	58600	58600	0
68	20240927	181500	3931640800	58600	58600	58600	58600	0
69	20240927	181400	3931640800	58600	58600	58600	58600	0
70	20240927	181300	3931640800	58600	58600	58600	58600	0
71	20240927	181200	3931640800	58600	58600	58600	58600	0
72	20240927	181100	3931640800	58600	58600	58600	58600	0
73	20240927	181000	3931640800	58600	58600	58600	58600	0
74	20240927	180900	3931640800	58600	58600	58600	58600	0
75	20240927	180800	3931640800	58600	58600	58600	58600	0
76	20240927	180700	3931640800	58600	58600	58600	58600	0
77	20240927	180600	3931640800	58600	58600	58600	58600	0
78	20240927	180500	3931640800	58600	58600	58600	58600	0
79	20240927	180400	3931640800	58600	58600	58600	58600	0
80	20240927	180300	3931640800	58600	58600	58600	58600	0
81	20240927	180200	3931640800	58600	58600	58600	58600	0
82	20240927	180100	3931640800	58600	58600	58600	58600	0
83	20240927	180000	3931640800	58600	58600	58600	58600	0
84	20240927	175900	3931640800	58600	58600	58600	58600	0
85	20240927	175800	3931640800	58600	58600	58600	58600	0
86	20240927	175700	3931640800	58600	58600	58600	58600	0
87	20240927	175600	3931640800	58600	58600	58600	58600	0
88	20240927	175500	3931640800	58600	58600	58600	58600	0
89	20240927	175400	3931640800	58600	58600	58600	58600	0
90	20240927	175300	3931640800	58600	58600	58600	58600	0
91	20240927	175200	3931640800	58600	58600	58600	58600	0
92	20240927	175100	3931640800	58600	58600	58600	58600	6484
93	20240927	175000	3931640800	58600	58600	58600	58600	0
94	20240927	174900	3931640800	58600	58600	58600	58600	0
95	20240927	174800	3931640800	58600	58600	58600	58600	0
96	20240927	174700	3931640800	58600	58600	58600	58600	0
97	20240927	174600	3931640800	58600	58600	58600	58600	0
98	20240927	174500	3931640800	58600	58600	58600	58600	0
99	20240927	174400	3931640800	58600	58600	58600	58600	0
100	20240927	174300	3931640800	58600	58600	58600	58600	0
101	20240927	174200	3931640800	58600	58600	58600	58600	0
102	20240927	174100	3931640800	58600	58600	58600	58600	0
103	20240927	174000	3931640800	58600	58600	58600	58600	0
104	20240927	173900	3931640800	58600	58600	58600	58600	0
105	20240927	173800	3931640800	58600	58600	58600	58600	0
106	20240927	173700	3931640800	58600	58600	58600	58600	0
107	20240927	173600	3931640800	58600	58600	58600	58600	0
108	20240927	173500	3931640800	58600	58600	58600	58600	0
109	20240927	173400	3931640800	58600	58600	58600	58600	0
110	20240927	173300	3931640800	58600	58600	58600	58600	0
111	20240927	173200	3931640800	58600	58600	58600	58600	0
112	20240927	173100	3931640800	58600	58600	58600	58600	0
113	20240927	173000	3931640800	58600	58600	58600	58600	0
114	20240927	172900	3931640800	58600	58600	58600	58600	0
115	20240927	172800	3931640800	58600	58600	58600	58600	0
116	20240927	172700	3931640800	58600	58600	58600	58600	0
117	20240927	172600	3931640800	58600	58600	58600	58600	0
118	20240927	172500	3931640800	58600	58600	58600	58600	0
119	20240927	172400	3931640800	58600	58600	58600	58600	0
120	20240927	172300	3931640800	58600	58600	58600	58600	0
121	20240927	172200	3931640800	58600	58600	58600	58600	0
122	20240927	172100	3931640800	58600	58600	58600	58600	6484
123	20240927	172000	3931640800	58600	58600	58600	58600	0
124	20240927	171900	3931640800	58600	58600	58600	58600	0
125	20240927	171800	3931640800	58600	58600	58600	58600	0
126	20240927	171700	3931640800	58600	58600	58600	58600	0
127	20240927	171600	3931640800	58600	58600	58600	58600	0
128	20240927	171500	3931640800	58600	58600	58600	58600	0
129	20240927	171400	3931640800	58600	58600	58600	58600	0
130	20240927	171300	3931640800	58600	58600	58600	58600	0
131	20240927	171200	3931640800	58600	58600	58600	58600	0
132	20240927	171100	3931640800	58600	58600	58600	58600	0
133	20240927	171000	3931640800	58600	58600	58600	58600	0
134	20240927	170900	3931640800	58600	58600	58600	58600	0
135	20240927	170800	3931640800	58600	58600	58600	58600	0
136	20240927	170700	3931640800	58600	58600	58600	58600	0
137	20240927	170600	3931640800	58600	58600	58600	58600	0
138	20240927	170500	3931640800	58600	58600	58600	58600	0
139	20240927	170400	3931640800	58600	58600	58600	58600	0
140	20240927	170300	3931640800	58600	58600	58600	58600	0
141	20240927	170200	3931640800	58600	58600	58600	58600	0
142	20240927	170100	3931640800	58600	58600	58600	58600	0
143	20240927	170000	3931640800	58600	58600	58600	58600	0
144	20240927	165900	3931640800	58600	58600	58600	58600	0
145	20240927	165800	3931640800	58600	58600	58600	58600	0
146	20240927	165700	3931640800	58600	58600	58600	58600	0
147	20240927	165600	3931640800	58600	58600	58600	58600	0
148	20240927	165500	3931640800	58600	58600	58600	58600	0
149	20240927	165400	3931640800	58600	58600	58600	58600	0
150	20240927	165300	3931640800	58600	58600	58600	58600	0
151	20240927	165200	3931640800	58600	58600	58600	58600	0
152	20240927	165100	3931640800	58600	58600	58600	58600	6484
153	20240927	165000	3931640800	58600	58600	58600	58600	0
154	20240927	164900	3931640800	58600	58600	58600	58600	0
155	20240927	164800	3931640800	58600	58600	58600	58600	0
156	20240927	164700	3931640800	58600	58600	58600	58600	0
157	20240927	164600	3931640800	58600	58600	58600	58600	0
158	20240927	164500	3931640800	58600	58600	58600	58600	0
159	20240927	164400	3931640800	58600	58600	58600	58600	0
160	20240927	164300	3931640800	58600	58600	58600	58600	0
161	20240927	164200	3931640800	58600	58600	58600	58600	0
162	20240927	164100	3931640800	58600	58600	58600	58600	0
163	20240927	164000	3931640800	58600	58600	58600	58600	0
164	20240927	163900	3931640800	58600	58600	58600	58600	0
165	20240927	163800	3931640800	58600	58600	58600	58600	0
166	20240927	163700	3931640800	58600	58600	58600	58600	0
167	20240927	163600	3931640800	58600	58600	58600	58600	0
168	20240927	163500	3931640800	58600	58600	58600	58600	0
169	20240927	163400	3931640800	58600	58600	58600	58600	0
170	20240927	163300	3931640800	58600	58600	58600	58600	0
171	20240927	163200	3931640800	58600	58600	58600	58600	0
172	20240927	163100	3931640800	58600	58600	58600	58600	0
173	20240927	163000	3931640800	58600	58600	58600	58600	0
174	20240927	162900	3931640800	58600	58600	58600	58600	0
175	20240927	162800	3931640800	58600	58600	58600	58600	0
176	20240927	162700	3931640800	58600	58600	58600	58600	0
177	20240927	162600	3931640800	58600	58600	58600	58600	0
178	20240927	162500	3931640800	58600	58600	58600	58600	0
179	20240927	162400	3931640800	58600	58600	58600	58600	0
180	20240927	162300	3931640800	58600	58600	58600	58600	0
181	20240927	162200	3931640800	58600	58600	58600	58600	0
182	20240927	162100	3931640800	58600	58600	58600	58600	6484
183	20240927	162000	3931640800	58600	58600	58600	58600	0
184	20240927	161900	3931640800	58600	58600	58600	58600	0
185	20240927	161800	3931640800	58600	58600	58600	58600	0
186	20240927	161700	3931640800	58600	58600	58600	58600	0
187	20240927	161600	3931640800	58600	58600	58600	58600	0
188	20240927	161500	3931640800	58600	58600	58600	58600	0
189	20240927	161400	3931640800	58600	58600	58600	58600	0
190	20240927	161300	3931640800	58600	58600	58600	58600	0
191	20240927	161200	3931640800	58600	58600	58600	58600	0
192	20240927	161100	3931640800	58600	58600	58600	58600	0
193	20240927	161000	3931640800	58600	58600	58600	58600	0
194	20240927	160900	3931640800	58600	58600	58600	58600	0
195	20240927	160800	3931640800	58600	58600	58600	58600	0
196	20240927	160700	3931640800	58600	58600	58600	58600	0
197	20240927	160600	3931640800	58600	58600	58600	58600	0
198	20240927	160500	3931640800	58600	58600	58600	58600	0
199	20240927	160400	3931640800	58600	58600	58600	58600	0
200	20240927	160300	3931640800	58600	58600	58600	58600	0
201	20240927	160200	3931640800	58600	58600	58600	58600	0
202	20240927	160100	3931640800	58600	58600	58600	58600	0
203	20240927	160000	3931640800	58600	58600	58600	58600	0
204	20240927	155900	3931640800	58600	58600	58600	58600	0
205	20240927	155800	3931640800	58600	58600	58600	58600	0
206	20240927	155700	3931640800	58600	58600	58600	58600	0
207	20240927	155600	3931640800	58600	58600	58600	58600	0
208	20240927	155500	3931640800	58600	58600	58600	58600	0
209	20240927	155400	3931640800	58600	58600	58600	58600	0
210	20240927	155300	3931640800	58600	58600	58600	58600	0
211	20240927	155200	3931640800	58600	58600	58600	58600	0
212	20240927	155100	3931640800	58600	58600	58600	58600	6484
213	20240927	155000	3931640800	58600	58600	58600	58600	0
214	20240927	154900	3931640800	58600	58600	58600	58600	0
215	20240927	154800	3931640800	58600	58600	58600	58600	0
216	20240927	154700	3931640800	58600	58600	58600	58600	0
217	20240927	154600	3931640800	58600	58600	58600	58600	0
218	20240927	154500	3931640800	58600	58600	58600	58600	0
219	20240927	154400	3931640800	58600	58600	58600	58600	0
220	20240927	154300	3931640800	58600	58600	58600	58600	0
221	20240927	154200	3931640800	58600	58600	58600	58600	0
222	20240927	154100	3931640800	58600	58600	58600	58600	0
223	20240927	154000	3931640800	58600	58600	58600	58600	0
224	20240927	153900	3931640800	58600	58600	58600	58600	0
225	20240927	153800	3931640800	58600	58600	58600	58600	0
226	20240927	153700	3931640800	58600	58600	58600	58600	0
227	20240927	153600	3931640800	58600	58600	58600	58600	0
228	20240927	153500	3931640800	58600	58600	58600	58600	0
229	20240927	153400	3931640800	58600	58600	58600	58600	0
230	20240927	153300	3931640800	58600	58600	58600	58600	0
231	20240927	153200	3931640800	58600	58600	58600	58600	0
232	20240927	153100	3931640800	58600	58600	58600	58600	0
233	20240927	153000	3931640800	58600	58600	58600	58600	6484
234	20240927	152900	3551678400	58500	58500	58500	58500	0
235	20240927	152800	3551678400	58500	58500	58500	58500	0
236	20240927	152700	3551678400	58500	58500	58500	58500	0
237	20240927	152600	3551678400	58500	58500	58500	58500	0
238	20240927	152500	3551678400	58500	58500	58500	58500	0
239	20240927	152400	3551678400	58500	58500	58500	58500	0
240	20240927	152300	3551678400	58500	58500	58500	58500	0
241	20240927	152200	3551678400	58500	58500	58500	58500	0
242	20240927	152100	3551678400	58500	58500	58500	58500	0
243	20240927	152000	3551678400	58500	58500	58500	58500	0
244	20240927	151900	3551678400	58500	58600	58600	58500	343
245	20240927	151800	3531610800	58500	58600	58600	58500	299
246	20240927	151700	3514102600	58600	58600	58600	58600	159
247	20240927	151600	3504785200	58600	58600	58600	58500	65
248	20240927	151500	3500978400	58500	58500	58600	58500	399
249	20240927	151400	3477635700	58500	58500	58500	58500	230
250	20240927	151300	3464180700	58500	58500	58500	58400	7
251	20240927	151200	3463771400	58500	58400	58500	58400	164
252	20240927	151100	3454185400	58500	58500	58500	58400	631
253	20240927	151000	3417272500	58500	58400	58500	58400	119
254	20240927	150900	3410315200	58400	58300	58500	58300	607
255	20240927	150800	3374899100	58100	58100	58200	58100	1599
256	20240927	150700	3281926000	58100	58100	58100	58100	120
257	20240927	150600	3274954000	58100	58200	58200	58000	126
258	20240927	150500	3267640500	58200	58100	58200	58100	240
259	20240927	150400	3253676400	58200	58200	58200	58000	404
260	20240927	150300	3230234800	58200	58000	58200	58000	483
261	20240927	150200	3202203500	58100	58100	58100	58000	135
262	20240927	150100	3194373200	58000	58100	58100	58000	92
263	20240927	150000	3189036800	58100	58100	58100	58000	187
264	20240927	145900	3178172500	58000	58000	58100	58000	420
265	20240927	145800	3153809700	57900	58000	58000	57800	241
266	20240927	145700	3139859900	58000	57900	58000	57900	457
267	20240927	145600	3113361200	57900	57800	57900	57800	109
268	20240927	145500	3107060000	57700	57700	57800	57700	73
269	20240927	145400	3102845800	57800	57700	57800	57700	51
270	20240927	145300	3099899700	57700	57700	57700	57600	27
271	20240927	145200	3098342500	57700	57500	57700	57500	308
272	20240927	145100	3080629900	57500	57500	57500	57500	33
273	20240927	145000	3078732400	57400	57500	57500	57400	37
274	20240927	144900	3076608300	57500	57500	57500	57500	1
275	20240927	144800	3076550800	57500	57500	57500	57500	0
276	20240927	144700	3076550800	57500	57400	57500	57400	118
277	20240927	144600	3069777300	57500	57500	57500	57500	6
278	20240927	144500	3069432300	57400	57500	57500	57400	77
279	20240927	144400	3065005300	57600	57600	57600	57600	195
280	20240927	144300	3053773300	57600	57600	57600	57600	15
281	20240927	144200	3052909300	57500	57500	57500	57500	18
282	20240927	144100	3051874300	57600	57600	57700	57600	4
283	20240927	144000	3051643800	57600	57600	57600	57600	69
284	20240927	143900	3047669400	57600	57400	57600	57400	60
285	20240927	143800	3044223400	57500	57400	57500	57400	194
286	20240927	143700	3033071900	57500	57500	57600	57500	41
287	20240927	143600	3030713100	57500	57400	57500	57400	127
288	20240927	143500	3023411300	57400	57500	57500	57400	64
289	20240927	143400	3019737300	57400	57400	57500	57400	68
290	20240927	143300	3015833200	57400	57500	57500	57400	644
291	20240927	143200	2978866300	57500	57500	57500	57500	10
292	20240927	143100	2978291300	57400	57400	57400	57400	0
293	20240927	143000	2978291300	57400	57400	57400	57400	110
294	20240927	142900	2971977300	57400	57500	57500	57400	194
295	20240927	142800	2960823900	57500	57600	57600	57500	1113
296	20240927	142700	2896717500	57700	57700	57700	57700	8
297	20240927	142600	2896255900	57800	57800	57800	57800	0
298	20240927	142500	2896255900	57800	57800	57800	57800	0
299	20240927	142400	2896255900	57800	57700	57800	57700	37
300	20240927	142300	2894117500	57800	57700	57800	57600	131
301	20240927	142200	2886565600	57700	57700	57700	57700	9
302	20240927	142100	2886046300	57700	57700	57700	57700	0
303	20240927	142000	2886046300	57700	57700	57700	57700	82
304	20240927	141900	2881314900	57800	57800	57800	57700	118
305	20240927	141800	2874504500	57800	57700	57800	57700	3
306	20240927	141700	2874331200	57800	57700	57800	57700	31
307	20240927	141600	2872542400	57800	57700	57800	57700	152
308	20240927	141500	2863771800	57700	57700	57700	57700	118
309	20240927	141400	2856963200	57800	57800	57800	57800	1
310	20240927	141300	2856905400	57700	57700	57700	57700	54
311	20240927	141200	2853789600	57800	57800	57800	57800	0
312	20240927	141100	2853789600	57800	57700	57800	57700	82
313	20240927	141000	2849057900	57700	57700	57700	57700	150
314	20240927	140900	2840402900	57800	57800	57800	57800	61
315	20240927	140800	2836877100	57800	57800	57800	57800	5
316	20240927	140700	2836588100	57800	57800	57800	57800	0
317	20240927	140600	2836588100	57800	57700	57800	57700	5
318	20240927	140500	2836299200	57800	57700	57800	57700	65
319	20240927	140400	2832548100	57700	57700	57700	57700	0
320	20240927	140300	2832548100	57700	57700	57700	57700	0
321	20240927	140200	2832548100	57700	57800	57800	57700	48
322	20240927	140100	2829777000	57800	57800	57800	57700	29
323	20240927	140000	2828101000	57800	57700	57800	57700	3
324	20240927	135900	2827927800	57600	57600	57600	57600	34
325	20240927	135800	2825969400	57600	57700	57700	57600	17
326	20240927	135700	2824989400	57800	57600	57800	57600	154
327	20240927	135600	2816117000	57500	57500	57600	57500	38
328	20240927	135500	2813930500	57600	57500	57600	57500	19
329	20240927	135400	2812836200	57500	57700	57700	57500	145
330	20240927	135300	2804484200	57700	57700	57700	57700	1
331	20240927	135200	2804426500	57700	57700	57700	57700	0
332	20240927	135100	2804426500	57700	57700	57700	57700	13
333	20240927	135000	2803676400	57700	57700	57700	57700	4
334	20240927	134900	2803445600	57700	57600	57700	57600	106
335	20240927	134800	2797329900	57700	57800	57900	57600	963
336	20240927	134700	2741816100	57900	57900	57900	57900	155
337	20240927	134600	2732841600	57900	57900	57900	57900	0
338	20240927	134500	2732841600	57900	57900	57900	57900	1
339	20240927	134400	2732783700	57800	57800	57800	57800	55
340	20240927	134300	2729604700	57800	57800	57800	57800	0
341	20240927	134200	2729604700	57800	57800	57800	57800	26
342	20240927	134100	2728101900	57800	57800	57800	57800	4
343	20240927	134000	2727870700	57800	57800	57800	57800	0
344	20240927	133900	2727870700	57800	57800	57800	57800	2
345	20240927	133800	2727755100	57800	57800	57800	57800	0
346	20240927	133700	2727755100	57800	57800	57800	57800	2
347	20240927	133600	2727639500	57800	57800	57800	57800	0
348	20240927	133500	2727639500	57800	57800	57800	57800	1
349	20240927	133400	2727581700	57700	57700	57700	57600	182
350	20240927	133300	2717095600	57800	57800	57800	57800	11
351	20240927	133200	2716459800	57800	57800	57800	57800	1
352	20240927	133100	2716402000	57700	57700	57700	57700	191
353	20240927	133000	2705381300	57800	57900	57900	57800	109
354	20240927	132900	2699072400	58000	58000	58000	58000	0
355	20240927	132800	2699072400	58000	58000	58000	58000	130
356	20240927	132700	2691532400	58000	58000	58000	58000	31
357	20240927	132600	2689734400	58000	57900	58000	57900	16
358	20240927	132500	2688807300	58000	58000	58000	58000	68
359	20240927	132400	2684863300	58000	58000	58000	58000	1
360	20240927	132300	2684805300	58000	57900	58000	57900	233
361	20240927	132200	2671297600	57900	57800	57900	57800	475
362	20240927	132100	2643815200	57700	57700	57700	57700	0
363	20240927	132000	2643815200	57700	57800	57800	57700	118
364	20240927	131900	2636995900	57900	57900	57900	57900	2
365	20240927	131800	2636880100	57900	57900	57900	57900	17
366	20240927	131700	2635895800	57800	57900	57900	57800	6
367	20240927	131600	2635548500	57900	57900	57900	57900	29
368	20240927	131500	2633869400	57800	57800	57800	57800	18
369	20240927	131400	2632829000	57800	57800	57800	57800	23
370	20240927	131300	2631499600	57900	57900	57900	57900	1
371	20240927	131200	2631441700	57900	57800	57900	57800	301
372	20240927	131100	2614043800	57800	57800	57800	57800	8
373	20240927	131000	2613581400	57700	57700	57700	57700	0
374	20240927	130900	2613581400	57700	57700	57700	57700	10
375	20240927	130800	2613004400	57800	57800	57800	57800	20
376	20240927	130700	2611848400	57800	57800	57800	57800	24
377	20240927	130600	2610461200	57800	57700	57800	57700	84
378	20240927	130500	2605614200	57700	57700	57700	57700	1
379	20240927	130400	2605556500	57700	57700	57700	57700	53
380	20240927	130300	2602498400	57700	57700	57700	57700	88
381	20240927	130200	2597420800	57700	57700	57700	57700	0
382	20240927	130100	2597420800	57700	57700	57700	57700	0
383	20240927	130000	2597420800	57700	57800	57800	57700	102
384	20240927	125900	2591526300	57900	57900	57900	57900	0
385	20240927	125800	2591526300	57900	58000	58000	57900	3
386	20240927	125700	2591352500	57800	57800	57800	57800	9
387	20240927	125600	2590832300	57800	57800	57800	57800	20
388	20240927	125500	2589676300	57700	57700	57700	57700	1
389	20240927	125400	2589618600	57700	57900	57900	57700	30
390	20240927	125300	2587885100	58000	57900	58000	57800	133
391	20240927	125200	2580197300	57900	57900	57900	57900	18
392	20240927	125100	2579155100	58100	57900	58100	57900	143
393	20240927	125000	2570874700	57900	57900	57900	57800	202
394	20240927	124900	2559192200	58000	58100	58100	58000	24
395	20240927	124800	2557799900	58100	58200	58200	58100	7
396	20240927	124700	2557392900	58100	58200	58200	58100	5
397	20240927	124600	2557102000	58200	58100	58200	58100	208
398	20240927	124500	2545016600	58100	58100	58100	58000	507
399	20240927	124400	2515600000	58100	58100	58100	58100	14
400	20240927	124300	2514786600	58000	58000	58100	58000	202
401	20240927	124200	2503052600	58000	58000	58000	58000	24
402	20240927	124100	2501660600	58000	58000	58000	58000	0
403	20240927	124000	2501660600	58000	58100	58100	58000	115
404	20240927	123900	2494990200	58100	57900	58100	57900	397
405	20240927	123800	2471981400	57900	58000	58000	57900	72
406	20240927	123700	2467809500	58000	57700	58000	57700	662
407	20240927	123600	2429487900	57800	57900	57900	57800	53
408	20240927	123500	2426424400	57800	57800	57800	57800	254
409	20240927	123400	2411743200	57900	57800	57900	57800	47
410	20240927	123300	2409024300	57900	57900	57900	57900	85
411	20240927	123200	2404102800	57900	57700	57900	57700	657
412	20240927	123100	2366183700	57700	57700	57700	57700	59
413	20240927	123000	2362779400	57700	57700	57700	57700	1
414	20240927	122900	2362721700	57700	57700	57700	57600	46
415	20240927	122800	2360067700	57600	57600	57600	57600	43
416	20240927	122700	2357590900	57700	57700	57700	57700	41
417	20240927	122600	2355225200	57700	57700	57700	57700	13
418	20240927	122500	2354475100	57700	57600	57700	57600	20
419	20240927	122400	2353322500	57700	57700	57700	57700	66
420	20240927	122300	2349514300	57800	57800	57800	57800	7
421	20240927	122200	2349109700	57800	57800	57800	57800	0
422	20240927	122100	2349109700	57800	57800	57800	57800	10
423	20240927	122000	2348531700	57800	57800	57800	57800	43
424	20240927	121900	2346046300	57800	57800	57800	57800	1
425	20240927	121800	2345988500	57900	57900	57900	57900	3
426	20240927	121700	2345814800	57900	57800	57900	57800	22
427	20240927	121600	2344542500	57800	57800	57800	57800	0
428	20240927	121500	2344542500	57800	57800	57900	57800	73
429	20240927	121400	2340318900	57800	57800	57800	57800	347
430	20240927	121300	2320262300	57800	57700	57800	57700	111
431	20240927	121200	2313857300	57700	57600	57700	57600	14
432	20240927	121100	2313049700	57600	57600	57600	57600	99
433	20240927	121000	2307347300	57600	57600	57600	57600	1
434	20240927	120900	2307289700	57700	57600	57700	57600	149
435	20240927	120800	2298707200	57700	57800	57800	57700	10
436	20240927	120700	2298129900	57800	57800	57800	57800	9
437	20240927	120600	2297609700	57800	57700	57800	57700	10
438	20240927	120500	2297031900	57700	57800	57800	57700	307
439	20240927	120400	2279288500	57800	57600	57900	57600	393
440	20240927	120300	2256610000	57600	57500	57600	57500	93
441	20240927	120200	2251253600	57600	57500	57600	57500	27
442	20240927	120100	2249698500	57500	57500	57500	57500	33
443	20240927	120000	2247801000	57500	57500	57500	57500	30
444	20240927	115900	2246076000	57500	57400	57500	57400	18
445	20240927	115800	2245042100	57400	57300	57400	57300	75
446	20240927	115700	2240739100	57300	57300	57400	57300	130
447	20240927	115600	2233287000	57300	57400	57400	57300	13
448	20240927	115500	2232541400	57400	57400	57400	57400	20
449	20240927	115400	2231393400	57500	57500	57500	57500	0
450	20240927	115300	2231393400	57500	57500	57500	57500	2
451	20240927	115200	2231278400	57600	57500	57600	57500	26
452	20240927	115100	2229782500	57500	57400	57500	57400	82
453	20240927	115000	2225075500	57400	57400	57500	57400	57
454	20240927	114900	2221801700	57500	57500	57500	57500	11
455	20240927	114800	2221169200	57500	57500	57500	57500	2
456	20240927	114700	2221054200	57400	57400	57400	57200	945
457	20240927	114600	2166930600	57500	57500	57500	57500	30
458	20240927	114500	2165205600	57600	57600	57600	57600	0
459	20240927	114400	2165205600	57600	57600	57600	57600	1
460	20240927	114300	2165148000	57600	57600	57600	57600	30
461	20240927	114200	2163420000	57600	57500	57600	57500	29
462	20240927	114100	2161752300	57600	57600	57600	57600	10
463	20240927	114000	2161176300	57600	57600	57600	57600	6
464	20240927	113900	2160830700	57500	57500	57500	57500	0
465	20240927	113800	2160830700	57500	57500	57500	57500	0
466	20240927	113700	2160830700	57500	57600	57900	57400	469
467	20240927	113600	2133840800	57500	57500	57500	57500	3
468	20240927	113500	2133668300	57500	57500	57500	57500	110
469	20240927	113400	2127343300	57600	57600	57700	57600	7
470	20240927	113300	2126940000	57600	57600	57600	57600	28
471	20240927	113200	2125327200	57600	57500	57600	57500	30
472	20240927	113100	2123599700	57500	57500	57500	57500	0
473	20240927	113000	2123599700	57500	57500	57500	57500	112
474	20240927	112900	2117159700	57500	57500	57600	57500	44
475	20240927	112800	2114629600	57500	57600	57600	57500	46
476	20240927	112700	2111980400	57600	57300	57600	57300	62
477	20240927	112600	2108427200	57200	57600	57600	57200	781
478	20240927	112500	2063605700	57700	57700	57700	57700	40
479	20240927	112400	2061297700	57800	57700	57800	57600	202
480	20240927	112300	2049637000	57800	57800	57800	57800	25
481	20240927	112200	2048192000	57800	57800	57800	57800	8
482	20240927	112100	2047729600	57800	57800	57800	57800	73
483	20240927	112000	2043510200	57800	57700	57800	57700	21
484	20240927	111900	2042296500	57700	57800	57800	57700	3
485	20240927	111800	2042123200	57800	57800	57800	57700	3
486	20240927	111700	2041949900	57700	57700	57800	57700	62
487	20240927	111600	2038370700	57700	57800	57800	57700	107
488	20240927	111500	2032186600	57900	57900	57900	57900	0
489	20240927	111400	2032186600	57900	57900	57900	57900	0
490	20240927	111300	2032186600	57900	57900	57900	57800	17
491	20240927	111200	2031202400	57900	57900	57900	57900	3
492	20240927	111100	2031028700	57900	57900	57900	57900	2
493	20240927	111000	2030912900	57800	57800	57800	57800	16
494	20240927	110900	2029988100	57900	57900	57900	57900	1
495	20240927	110800	2029930200	57900	58000	58000	57900	18
496	20240927	110700	2028886900	58000	57900	58000	57900	152
497	20240927	110600	2020073600	57900	57900	57900	57900	17
498	20240927	110500	2019089300	57900	57900	57900	57900	23
499	20240927	110400	2017757600	57800	57700	57800	57700	23
500	20240927	110300	2016428500	57900	57900	57900	57900	0
501	20240927	110200	2016428500	57900	57800	57900	57800	135
502	20240927	110100	2008625400	57800	57800	57800	57800	1
503	20240927	110000	2008567600	57900	57800	57900	57800	7
504	20240927	105900	2008162800	57900	57900	57900	57900	1
505	20240927	105800	2008104900	57900	57900	57900	57900	193
506	20240927	105700	1996930200	57900	57600	57900	57600	472
507	20240927	105600	1969621900	57500	57500	57500	57500	0
508	20240927	105500	1969621900	57500	57500	57500	57500	11
509	20240927	105400	1968989400	57600	57500	57600	57500	50
510	20240927	105300	1966114300	57600	57500	57700	57500	61
511	20240927	105200	1962606000	57500	57500	57500	57500	1
512	20240927	105100	1962548500	57500	57400	57500	57400	15
513	20240927	105000	1961686100	57500	57500	57500	57500	10
514	20240927	104900	1961111100	57500	57500	57500	57500	23
515	20240927	104800	1959788600	57500	57700	57700	57500	305
516	20240927	104700	1942191000	57700	57400	57700	57400	18
517	20240927	104600	1941155500	57300	57400	57500	57300	39
518	20240927	104500	1938917600	57400	57300	57400	57300	98
519	20240927	104400	1933301600	57200	57300	57300	57100	374
520	20240927	104300	1911908700	57400	57400	57400	57300	94
521	20240927	104200	1906521900	57400	57600	57600	57400	74
522	20240927	104100	1902269400	57600	57600	57600	57600	6
523	20240927	104000	1901923800	57800	57600	57800	57600	101
524	20240927	103900	1896096800	57700	57500	57700	57500	4
525	20240927	103800	1895866600	57500	57500	57500	57500	26
526	20240927	103700	1894371600	57500	57300	57500	57300	297
527	20240927	103600	1877353300	57400	57400	57400	57400	46
528	20240927	103500	1874712900	57400	57400	57400	57400	10
529	20240927	103400	1874138900	57400	57400	57400	57400	115
530	20240927	103300	1867537900	57400	57600	57600	57400	217
531	20240927	103200	1855062600	57600	57800	57800	57600	991
532	20240927	103100	1797885600	57800	57700	57800	57700	11
533	20240927	103000	1797250800	57700	57800	57800	57700	31
534	20240927	102900	1795460500	57800	57800	57800	57800	107
535	20240927	102800	1789275900	57900	57900	57900	57900	0
536	20240927	102700	1789275900	57900	57800	57900	57800	155
537	20240927	102600	1780316800	57800	57800	57800	57800	3
538	20240927	102500	1780143400	57800	58000	58000	57700	494
539	20240927	102400	1751594800	58000	58000	58100	58000	7
540	20240927	102300	1751188400	58000	58000	58100	58000	418
541	20240927	102200	1726944000	58000	57900	58000	57800	24
542	20240927	102100	1725555000	58000	57800	58000	57800	49
543	20240927	102000	1722722100	57800	58000	58000	57800	180
544	20240927	101900	1712298100	58100	57900	58100	57900	6
545	20240927	101800	1711950400	58100	58100	58100	58100	1
546	20240927	101700	1711892300	58000	58000	58000	57900	123
547	20240927	101600	1704758400	57900	57600	57900	57600	725
548	20240927	101500	1662833100	57500	57400	57500	57400	202
549	20240927	101400	1651219200	57500	57500	57500	57500	15
550	20240927	101300	1650356700	57500	57400	57500	57400	11
551	20240927	101200	1649725200	57400	57400	57400	57400	80
552	20240927	101100	1645133200	57400	57400	57400	57400	1
553	20240927	101000	1645075800	57400	57400	57400	57400	109
554	20240927	100900	1638819200	57300	57400	57400	57300	46
555	20240927	100800	1636179900	57300	57400	57400	57300	105
556	20240927	100700	1630160700	57400	57400	57500	57400	16
557	20240927	100600	1629242200	57400	57300	57400	57300	292
558	20240927	100500	1612481600	57300	57300	57400	57200	179
559	20240927	100400	1602235800	57300	57200	57400	57100	931
560	20240927	100300	1548949400	57200	57500	57500	57200	1011
561	20240927	100200	1491114400	57500	57500	57500	57300	616
562	20240927	100100	1455776600	57500	57500	57500	57500	69
563	20240927	100000	1451809100	57600	57800	57800	57600	58
564	20240927	095900	1448462800	57700	57600	57700	57500	91
565	20240927	095800	1443221400	57600	57500	57600	57500	146
566	20240927	095700	1434826000	57600	57600	57700	57300	1918
567	20240927	095600	1324674800	57500	57700	57700	57500	592
568	20240927	095500	1290550600	57700	57800	57800	57700	11
569	20240927	095400	1289915400	57800	57900	57900	57800	77
570	20240927	095300	1285460500	58000	58000	58000	57800	649
571	20240927	095200	1247889300	57900	57900	57900	57900	655
572	20240927	095100	1209964800	57900	57900	57900	57900	3
573	20240927	095000	1209791100	57900	57900	57900	57900	16
574	20240927	094900	1208864700	58100	58100	58100	58100	100
575	20240927	094800	1203054700	58100	58200	58200	58000	69
576	20240927	094700	1199049700	58200	58200	58200	58200	8
577	20240927	094600	1198584100	58200	58200	58200	58200	114
578	20240927	094500	1191949300	58200	58200	58200	58200	56
579	20240927	094400	1188690100	58200	58100	58200	58100	52
580	20240927	094300	1185668800	57900	58200	58200	57900	323
581	20240927	094200	1166948500	58000	58000	58000	57800	827
582	20240927	094100	1119086700	58000	58000	58000	58000	22
583	20240927	094000	1117810700	58000	57900	58000	57800	33
584	20240927	093900	1115901000	57900	57900	57900	57900	120
585	20240927	093800	1108953000	57800	57900	57900	57800	202
586	20240927	093700	1097277200	57900	58200	58200	57900	518
587	20240927	093600	1067226000	58200	58200	58200	58200	8
588	20240927	093500	1066760400	58200	58000	58200	58000	188
589	20240927	093400	1055842000	58000	57900	58000	57900	661
590	20240927	093300	1017509100	57700	58100	58100	57700	830
591	20240927	093200	969539100	58000	58000	58100	58000	154
592	20240927	093100	960606900	58000	58200	58200	58000	20
593	20240927	093000	959443900	58100	58200	58200	58000	497
594	20240927	092900	930601500	58200	58200	58200	58200	4
595	20240927	092800	930368700	58200	58200	58200	58200	6
596	20240927	092700	930019500	58200	58300	58400	58100	534
597	20240927	092600	898978100	58200	58200	58400	58200	172
598	20240927	092500	888960000	58200	58200	58200	58200	15
599	20240927	092400	888087000	58200	58200	58200	58200	318
600	20240927	092300	869579400	58200	58300	58400	58200	264
601	20240927	092200	854179800	58400	58300	58400	58200	169
602	20240927	092100	844322400	58300	58300	58300	58300	64
603	20240927	092000	840591200	58300	58200	58400	58200	86
604	20240927	091900	835580000	58200	58200	58200	58100	69
605	20240927	091800	831565600	58300	58300	58300	58300	128
606	20240927	091700	824103200	58300	58200	58300	58200	58
607	20240927	091600	820723400	58200	58200	58200	58100	348
608	20240927	091500	800470300	58300	58500	58500	58300	1090
609	20240927	091400	736731500	58500	58000	58500	57900	2979
610	20240927	091300	562540100	57900	57800	57900	57700	380
611	20240927	091200	540558600	57600	57500	57700	57500	978
612	20240927	091100	484235600	57500	57500	57600	57400	399
613	20240927	091000	461296900	57500	57700	57700	57500	342
614	20240927	090900	441603600	57700	57900	57900	57600	1567
615	20240927	090800	351069600	57900	58000	58000	57900	192
616	20240927	090700	339941100	58000	58100	58100	58000	117
617	20240927	090600	333154200	58000	58300	58300	57900	414
618	20240927	090500	309086500	58300	57900	58300	57900	415
619	20240927	090400	285036500	57900	57900	57900	57900	192
620	20240927	090300	273919700	57900	58100	58100	57700	381
621	20240927	090200	251822400	58100	58000	58300	57800	635
622	20240927	090100	214944600	57800	58000	58000	57500	1100
623	20240927	090000	151409900	57900	58500	58500	57800	2553