KissMeData/140860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201900	4205273500	177300	177300	177300	177300	914
3	20240913	201800	4205273500	177300	177300	177300	177300	0
4	20240913	201700	4205273500	177300	177300	177300	177300	0
5	20240913	201600	4205273500	177300	177300	177300	177300	0
6	20240913	201500	4205273500	177300	177300	177300	177300	0
7	20240913	201400	4205273500	177300	177300	177300	177300	0
8	20240913	201300	4205273500	177300	177300	177300	177300	0
9	20240913	201200	4205273500	177300	177300	177300	177300	0
10	20240913	201100	4205273500	177300	177300	177300	177300	0
11	20240913	201000	4205273500	177300	177300	177300	177300	0
12	20240913	200900	4205273500	177300	177300	177300	177300	0
13	20240913	200800	4205273500	177300	177300	177300	177300	0
14	20240913	200700	4205273500	177300	177300	177300	177300	0
15	20240913	200600	4205273500	177300	177300	177300	177300	0
16	20240913	200500	4205273500	177300	177300	177300	177300	0
17	20240913	200400	4205273500	177300	177300	177300	177300	0
18	20240913	200300	4205273500	177300	177300	177300	177300	0
19	20240913	200200	4205273500	177300	177300	177300	177300	0
20	20240913	200100	4205273500	177300	177300	177300	177300	0
21	20240913	200000	4205273500	177300	177300	177300	177300	0
22	20240913	195900	4205273500	177300	177300	177300	177300	0
23	20240913	195800	4205273500	177300	177300	177300	177300	0
24	20240913	195700	4205273500	177300	177300	177300	177300	0
25	20240913	195600	4205273500	177300	177300	177300	177300	0
26	20240913	195500	4205273500	177300	177300	177300	177300	0
27	20240913	195400	4205273500	177300	177300	177300	177300	0
28	20240913	195300	4205273500	177300	177300	177300	177300	0
29	20240913	195200	4205273500	177300	177300	177300	177300	0
30	20240913	195100	4205273500	177300	177300	177300	177300	0
31	20240913	195000	4205273500	177300	177300	177300	177300	0
32	20240913	194900	4205273500	177300	177300	177300	177300	914
33	20240913	194800	4205273500	177300	177300	177300	177300	0
34	20240913	194700	4205273500	177300	177300	177300	177300	0
35	20240913	194600	4205273500	177300	177300	177300	177300	0
36	20240913	194500	4205273500	177300	177300	177300	177300	0
37	20240913	194400	4205273500	177300	177300	177300	177300	0
38	20240913	194300	4205273500	177300	177300	177300	177300	0
39	20240913	194200	4205273500	177300	177300	177300	177300	0
40	20240913	194100	4205273500	177300	177300	177300	177300	0
41	20240913	194000	4205273500	177300	177300	177300	177300	0
42	20240913	193900	4205273500	177300	177300	177300	177300	0
43	20240913	193800	4205273500	177300	177300	177300	177300	0
44	20240913	193700	4205273500	177300	177300	177300	177300	0
45	20240913	193600	4205273500	177300	177300	177300	177300	0
46	20240913	193500	4205273500	177300	177300	177300	177300	0
47	20240913	193400	4205273500	177300	177300	177300	177300	0
48	20240913	193300	4205273500	177300	177300	177300	177300	0
49	20240913	193200	4205273500	177300	177300	177300	177300	0
50	20240913	193100	4205273500	177300	177300	177300	177300	0
51	20240913	193000	4205273500	177300	177300	177300	177300	0
52	20240913	192900	4205273500	177300	177300	177300	177300	0
53	20240913	192800	4205273500	177300	177300	177300	177300	0
54	20240913	192700	4205273500	177300	177300	177300	177300	0
55	20240913	192600	4205273500	177300	177300	177300	177300	0
56	20240913	192500	4205273500	177300	177300	177300	177300	0
57	20240913	192400	4205273500	177300	177300	177300	177300	0
58	20240913	192300	4205273500	177300	177300	177300	177300	0
59	20240913	192200	4205273500	177300	177300	177300	177300	0
60	20240913	192100	4205273500	177300	177300	177300	177300	0
61	20240913	192000	4205273500	177300	177300	177300	177300	0
62	20240913	191900	4205273500	177300	177300	177300	177300	914
63	20240913	191800	4205273500	177300	177300	177300	177300	0
64	20240913	191700	4205273500	177300	177300	177300	177300	0
65	20240913	191600	4205273500	177300	177300	177300	177300	0
66	20240913	191500	4205273500	177300	177300	177300	177300	0
67	20240913	191400	4205273500	177300	177300	177300	177300	0
68	20240913	191300	4205273500	177300	177300	177300	177300	0
69	20240913	191200	4205273500	177300	177300	177300	177300	0
70	20240913	191100	4205273500	177300	177300	177300	177300	0
71	20240913	191000	4205273500	177300	177300	177300	177300	0
72	20240913	190900	4205273500	177300	177300	177300	177300	0
73	20240913	190800	4205273500	177300	177300	177300	177300	0
74	20240913	190700	4205273500	177300	177300	177300	177300	0
75	20240913	190600	4205273500	177300	177300	177300	177300	0
76	20240913	190500	4205273500	177300	177300	177300	177300	0
77	20240913	190400	4205273500	177300	177300	177300	177300	0
78	20240913	190300	4205273500	177300	177300	177300	177300	0
79	20240913	190200	4205273500	177300	177300	177300	177300	0
80	20240913	190100	4205273500	177300	177300	177300	177300	0
81	20240913	190000	4205273500	177300	177300	177300	177300	0
82	20240913	185900	4205273500	177300	177300	177300	177300	0
83	20240913	185800	4205273500	177300	177300	177300	177300	0
84	20240913	185700	4205273500	177300	177300	177300	177300	0
85	20240913	185600	4205273500	177300	177300	177300	177300	0
86	20240913	185500	4205273500	177300	177300	177300	177300	0
87	20240913	185400	4205273500	177300	177300	177300	177300	0
88	20240913	185300	4205273500	177300	177300	177300	177300	0
89	20240913	185200	4205273500	177300	177300	177300	177300	0
90	20240913	185100	4205273500	177300	177300	177300	177300	0
91	20240913	185000	4205273500	177300	177300	177300	177300	0
92	20240913	184900	4205273500	177300	177300	177300	177300	914
93	20240913	184800	4205273500	177300	177300	177300	177300	0
94	20240913	184700	4205273500	177300	177300	177300	177300	0
95	20240913	184600	4205273500	177300	177300	177300	177300	0
96	20240913	184500	4205273500	177300	177300	177300	177300	0
97	20240913	184400	4205273500	177300	177300	177300	177300	0
98	20240913	184300	4205273500	177300	177300	177300	177300	0
99	20240913	184200	4205273500	177300	177300	177300	177300	0
100	20240913	184100	4205273500	177300	177300	177300	177300	0
101	20240913	184000	4205273500	177300	177300	177300	177300	0
102	20240913	183900	4205273500	177300	177300	177300	177300	0
103	20240913	183800	4205273500	177300	177300	177300	177300	0
104	20240913	183700	4205273500	177300	177300	177300	177300	0
105	20240913	183600	4205273500	177300	177300	177300	177300	0
106	20240913	183500	4205273500	177300	177300	177300	177300	0
107	20240913	183400	4205273500	177300	177300	177300	177300	0
108	20240913	183300	4205273500	177300	177300	177300	177300	0
109	20240913	183200	4205273500	177300	177300	177300	177300	0
110	20240913	183100	4205273500	177300	177300	177300	177300	0
111	20240913	183000	4205273500	177300	177300	177300	177300	0
112	20240913	182900	4205273500	177300	177300	177300	177300	0
113	20240913	182800	4205273500	177300	177300	177300	177300	0
114	20240913	182700	4205273500	177300	177300	177300	177300	0
115	20240913	182600	4205273500	177300	177300	177300	177300	0
116	20240913	182500	4205273500	177300	177300	177300	177300	0
117	20240913	182400	4205273500	177300	177300	177300	177300	0
118	20240913	182300	4205273500	177300	177300	177300	177300	0
119	20240913	182200	4205273500	177300	177300	177300	177300	0
120	20240913	182100	4205273500	177300	177300	177300	177300	0
121	20240913	182000	4205273500	177300	177300	177300	177300	0
122	20240913	181900	4205273500	177300	177300	177300	177300	914
123	20240913	181800	4205273500	177300	177300	177300	177300	0
124	20240913	181700	4205273500	177300	177300	177300	177300	0
125	20240913	181600	4205273500	177300	177300	177300	177300	0
126	20240913	181500	4205273500	177300	177300	177300	177300	0
127	20240913	181400	4205273500	177300	177300	177300	177300	0
128	20240913	181300	4205273500	177300	177300	177300	177300	0
129	20240913	181200	4205273500	177300	177300	177300	177300	0
130	20240913	181100	4205273500	177300	177300	177300	177300	0
131	20240913	181000	4205273500	177300	177300	177300	177300	0
132	20240913	180900	4205273500	177300	177300	177300	177300	0
133	20240913	180800	4205273500	177300	177300	177300	177300	0
134	20240913	180700	4205273500	177300	177300	177300	177300	0
135	20240913	180600	4205273500	177300	177300	177300	177300	0
136	20240913	180500	4205273500	177300	177300	177300	177300	0
137	20240913	180400	4205273500	177300	177300	177300	177300	0
138	20240913	180300	4205273500	177300	177300	177300	177300	0
139	20240913	180200	4205273500	177300	177300	177300	177300	0
140	20240913	180100	4205273500	177300	177300	177300	177300	0
141	20240913	180000	4205273500	177300	177300	177300	177300	0
142	20240913	175900	4205273500	177300	177300	177300	177300	0
143	20240913	175800	4205273500	177300	177300	177300	177300	0
144	20240913	175700	4205273500	177300	177300	177300	177300	0
145	20240913	175600	4205273500	177300	177300	177300	177300	0
146	20240913	175500	4205273500	177300	177300	177300	177300	0
147	20240913	175400	4205273500	177300	177300	177300	177300	0
148	20240913	175300	4205273500	177300	177300	177300	177300	0
149	20240913	175200	4205273500	177300	177300	177300	177300	0
150	20240913	175100	4205273500	177300	177300	177300	177300	0
151	20240913	175000	4205273500	177300	177300	177300	177300	0
152	20240913	174900	4205273500	177300	177300	177300	177300	914
153	20240913	174800	4205273500	177300	177300	177300	177300	0
154	20240913	174700	4205273500	177300	177300	177300	177300	0
155	20240913	174600	4205273500	177300	177300	177300	177300	0
156	20240913	174500	4205273500	177300	177300	177300	177300	0
157	20240913	174400	4205273500	177300	177300	177300	177300	0
158	20240913	174300	4205273500	177300	177300	177300	177300	0
159	20240913	174200	4205273500	177300	177300	177300	177300	0
160	20240913	174100	4205273500	177300	177300	177300	177300	0
161	20240913	174000	4205273500	177300	177300	177300	177300	0
162	20240913	173900	4205273500	177300	177300	177300	177300	0
163	20240913	173800	4205273500	177300	177300	177300	177300	0
164	20240913	173700	4205273500	177300	177300	177300	177300	0
165	20240913	173600	4205273500	177300	177300	177300	177300	0
166	20240913	173500	4205273500	177300	177300	177300	177300	0
167	20240913	173400	4205273500	177300	177300	177300	177300	0
168	20240913	173300	4205273500	177300	177300	177300	177300	0
169	20240913	173200	4205273500	177300	177300	177300	177300	0
170	20240913	173100	4205273500	177300	177300	177300	177300	0
171	20240913	173000	4205273500	177300	177300	177300	177300	0
172	20240913	172900	4205273500	177300	177300	177300	177300	0
173	20240913	172800	4205273500	177300	177300	177300	177300	0
174	20240913	172700	4205273500	177300	177300	177300	177300	0
175	20240913	172600	4205273500	177300	177300	177300	177300	0
176	20240913	172500	4205273500	177300	177300	177300	177300	0
177	20240913	172400	4205273500	177300	177300	177300	177300	0
178	20240913	172300	4205273500	177300	177300	177300	177300	0
179	20240913	172200	4205273500	177300	177300	177300	177300	0
180	20240913	172100	4205273500	177300	177300	177300	177300	0
181	20240913	172000	4205273500	177300	177300	177300	177300	0
182	20240913	171900	4205273500	177300	177300	177300	177300	914
183	20240913	171800	4205273500	177300	177300	177300	177300	0
184	20240913	171700	4205273500	177300	177300	177300	177300	0
185	20240913	171600	4205273500	177300	177300	177300	177300	0
186	20240913	171500	4205273500	177300	177300	177300	177300	0
187	20240913	171400	4205273500	177300	177300	177300	177300	0
188	20240913	171300	4205273500	177300	177300	177300	177300	0
189	20240913	171200	4205273500	177300	177300	177300	177300	0
190	20240913	171100	4205273500	177300	177300	177300	177300	0
191	20240913	171000	4205273500	177300	177300	177300	177300	0
192	20240913	170900	4205273500	177300	177300	177300	177300	0
193	20240913	170800	4205273500	177300	177300	177300	177300	0
194	20240913	170700	4205273500	177300	177300	177300	177300	0
195	20240913	170600	4205273500	177300	177300	177300	177300	0
196	20240913	170500	4205273500	177300	177300	177300	177300	0
197	20240913	170400	4205273500	177300	177300	177300	177300	0
198	20240913	170300	4205273500	177300	177300	177300	177300	0
199	20240913	170200	4205273500	177300	177300	177300	177300	0
200	20240913	170100	4205273500	177300	177300	177300	177300	0
201	20240913	170000	4205273500	177300	177300	177300	177300	0
202	20240913	165900	4205273500	177300	177300	177300	177300	0
203	20240913	165800	4205273500	177300	177300	177300	177300	0
204	20240913	165700	4205273500	177300	177300	177300	177300	0
205	20240913	165600	4205273500	177300	177300	177300	177300	0
206	20240913	165500	4205273500	177300	177300	177300	177300	0
207	20240913	165400	4205273500	177300	177300	177300	177300	0
208	20240913	165300	4205273500	177300	177300	177300	177300	0
209	20240913	165200	4205273500	177300	177300	177300	177300	0
210	20240913	165100	4205273500	177300	177300	177300	177300	0
211	20240913	165000	4205273500	177300	177300	177300	177300	0
212	20240913	164900	4205273500	177300	177300	177300	177300	914
213	20240913	164800	4205273500	177300	177300	177300	177300	0
214	20240913	164700	4205273500	177300	177300	177300	177300	0
215	20240913	164600	4205273500	177300	177300	177300	177300	0
216	20240913	164500	4205273500	177300	177300	177300	177300	0
217	20240913	164400	4205273500	177300	177300	177300	177300	0
218	20240913	164300	4205273500	177300	177300	177300	177300	0
219	20240913	164200	4205273500	177300	177300	177300	177300	0
220	20240913	164100	4205273500	177300	177300	177300	177300	0
221	20240913	164000	4205273500	177300	177300	177300	177300	0
222	20240913	163900	4205273500	177300	177300	177300	177300	0
223	20240913	163800	4205273500	177300	177300	177300	177300	0
224	20240913	163700	4205273500	177300	177300	177300	177300	0
225	20240913	163600	4205273500	177300	177300	177300	177300	0
226	20240913	163500	4205273500	177300	177300	177300	177300	0
227	20240913	163400	4205273500	177300	177300	177300	177300	0
228	20240913	163300	4205273500	177300	177300	177300	177300	0
229	20240913	163200	4205273500	177300	177300	177300	177300	0
230	20240913	163100	4205273500	177300	177300	177300	177300	0
231	20240913	163000	4205273500	177300	177300	177300	177300	0
232	20240913	162900	4205273500	177300	177300	177300	177300	0
233	20240913	162800	4205273500	177300	177300	177300	177300	0
234	20240913	162700	4205273500	177300	177300	177300	177300	0
235	20240913	162600	4205273500	177300	177300	177300	177300	0
236	20240913	162500	4205273500	177300	177300	177300	177300	0
237	20240913	162400	4205273500	177300	177300	177300	177300	0
238	20240913	162300	4205273500	177300	177300	177300	177300	0
239	20240913	162200	4205273500	177300	177300	177300	177300	0
240	20240913	162100	4205273500	177300	177300	177300	177300	0
241	20240913	162000	4205273500	177300	177300	177300	177300	0
242	20240913	161900	4205273500	177300	177300	177300	177300	914
243	20240913	161800	4205273500	177300	177300	177300	177300	0
244	20240913	161700	4205273500	177300	177300	177300	177300	0
245	20240913	161600	4205273500	177300	177300	177300	177300	0
246	20240913	161500	4205273500	177300	177300	177300	177300	0
247	20240913	161400	4205273500	177300	177300	177300	177300	0
248	20240913	161300	4205273500	177300	177300	177300	177300	0
249	20240913	161200	4205273500	177300	177300	177300	177300	0
250	20240913	161100	4205273500	177300	177300	177300	177300	0
251	20240913	161000	4205273500	177300	177300	177300	177300	0
252	20240913	160900	4205273500	177300	177300	177300	177300	0
253	20240913	160800	4205273500	177300	177300	177300	177300	0
254	20240913	160700	4205273500	177300	177300	177300	177300	0
255	20240913	160600	4205273500	177300	177300	177300	177300	0
256	20240913	160500	4205273500	177300	177300	177300	177300	0
257	20240913	160400	4205273500	177300	177300	177300	177300	0
258	20240913	160300	4205273500	177300	177300	177300	177300	0
259	20240913	160200	4205273500	177300	177300	177300	177300	0
260	20240913	160100	4205273500	177300	177300	177300	177300	0
261	20240913	160000	4205273500	177300	177300	177300	177300	0
262	20240913	155900	4205273500	177300	177300	177300	177300	0
263	20240913	155800	4205273500	177300	177300	177300	177300	0
264	20240913	155700	4205273500	177300	177300	177300	177300	0
265	20240913	155600	4205273500	177300	177300	177300	177300	0
266	20240913	155500	4205273500	177300	177300	177300	177300	0
267	20240913	155400	4205273500	177300	177300	177300	177300	0
268	20240913	155300	4205273500	177300	177300	177300	177300	0
269	20240913	155200	4205273500	177300	177300	177300	177300	0
270	20240913	155100	4205273500	177300	177300	177300	177300	0
271	20240913	155000	4205273500	177300	177300	177300	177300	0
272	20240913	154900	4205273500	177300	177300	177300	177300	914
273	20240913	154800	4205273500	177300	177300	177300	177300	0
274	20240913	154700	4205273500	177300	177300	177300	177300	0
275	20240913	154600	4205273500	177300	177300	177300	177300	0
276	20240913	154500	4205273500	177300	177300	177300	177300	0
277	20240913	154400	4205273500	177300	177300	177300	177300	0
278	20240913	154300	4205273500	177300	177300	177300	177300	0
279	20240913	154200	4205273500	177300	177300	177300	177300	0
280	20240913	154100	4205273500	177300	177300	177300	177300	0
281	20240913	154000	4205273500	177300	177300	177300	177300	0
282	20240913	153900	4205273500	177300	177300	177300	177300	0
283	20240913	153800	4205273500	177300	177300	177300	177300	0
284	20240913	153700	4205273500	177300	177300	177300	177300	0
285	20240913	153600	4205273500	177300	177300	177300	177300	0
286	20240913	153500	4205273500	177300	177300	177300	177300	0
287	20240913	153400	4205273500	177300	177300	177300	177300	0
288	20240913	153300	4205273500	177300	177300	177300	177300	0
289	20240913	153200	4205273500	177300	177300	177300	177300	0
290	20240913	153100	4205273500	177300	177300	177300	177300	0
291	20240913	153000	4205273500	177300	177300	177300	177300	914
292	20240913	152900	4043221300	177300	177300	177300	177300	0
293	20240913	152800	4043221300	177300	177300	177300	177300	0
294	20240913	152700	4043221300	177300	177300	177300	177300	0
295	20240913	152600	4043221300	177300	177300	177300	177300	0
296	20240913	152500	4043221300	177300	177300	177300	177300	0
297	20240913	152400	4043221300	177300	177300	177300	177300	0
298	20240913	152300	4043221300	177300	177300	177300	177300	0
299	20240913	152200	4043221300	177300	177300	177300	177300	0
300	20240913	152100	4043221300	177300	177300	177300	177300	0
301	20240913	152000	4043221300	177300	177300	177300	177300	0
302	20240913	151900	4043221300	177300	177400	177400	177300	15
303	20240913	151800	4040561400	177400	177400	177400	177400	18
304	20240913	151700	4037368200	177400	177500	177500	177400	36
305	20240913	151600	4030980400	177500	178100	178100	177500	33
306	20240913	151500	4025117700	178100	178100	178100	177400	10
307	20240913	151400	4023340300	178100	177800	178100	177400	63
308	20240913	151300	4012150000	177400	178000	178100	177400	20
309	20240913	151200	4008595400	178100	177900	178100	177900	24
310	20240913	151100	4004322600	178100	178100	178100	178000	15
311	20240913	151000	4001651600	177700	177500	178100	177500	35
312	20240913	150900	3995428200	178100	178000	178100	177500	16
313	20240913	150800	3992581400	177900	178000	178100	177900	53
314	20240913	150700	3983149800	177900	178000	178100	177700	63
315	20240913	150600	3971939800	178100	178100	178100	178000	16
316	20240913	150500	3969090500	178100	178000	178100	178000	9
317	20240913	150400	3967487700	177700	177900	178100	177700	21
318	20240913	150300	3963752500	177900	177800	177900	177800	8
319	20240913	150200	3962329900	177900	177900	177900	177900	16
320	20240913	150100	3959483500	177900	177600	177900	177600	37
321	20240913	150000	3952911400	177500	177900	177900	177400	107
322	20240913	145900	3933909500	178000	178000	178200	178000	23
323	20240913	145800	3929813000	178100	178000	178100	178000	24
324	20240913	145700	3925539400	178000	178000	178100	177900	13
325	20240913	145600	3923225700	178000	178200	178200	178000	21
326	20240913	145500	3919487300	178200	178000	178400	178000	13
327	20240913	145400	3917171800	178200	178100	178300	177900	25
328	20240913	145300	3912719700	178200	178400	178400	178100	52
329	20240913	145200	3903456200	178300	178200	178400	178100	23
330	20240913	145100	3899355400	178100	178400	178400	178100	27
331	20240913	145000	3894546100	178300	178200	178300	178000	20
332	20240913	144900	3890984200	178200	178500	178600	178200	49
333	20240913	144800	3882245100	178600	178300	178600	178300	27
334	20240913	144700	3877425800	178500	178400	178600	178300	38
335	20240913	144600	3870645600	178400	178500	178500	178300	25
336	20240913	144500	3866185200	178500	178500	178500	178400	15
337	20240913	144400	3863507800	178500	178300	178500	178300	39
338	20240913	144300	3856550700	178400	178300	178400	178300	25
339	20240913	144200	3852091900	178300	178400	178500	178300	18
340	20240913	144100	3848881300	178500	178100	178500	178100	99
341	20240913	144000	3831236900	178100	178100	178100	178100	18
342	20240913	143900	3828031100	178100	178100	178100	178000	36
343	20240913	143800	3821621200	178100	178000	178100	178000	51
344	20240913	143700	3812542100	178100	177900	178100	177900	17
345	20240913	143600	3809516200	177900	178000	178100	177900	34
346	20240913	143500	3803465300	178100	177900	178100	177800	29
347	20240913	143400	3798306200	177900	177800	178100	177800	38
348	20240913	143300	3791548300	177900	178100	178100	177900	23
349	20240913	143200	3787455300	178100	177300	178100	177300	61
350	20240913	143100	3776627000	177400	177500	177500	177400	13
351	20240913	143000	3774320500	177400	177500	177500	177400	19
352	20240913	142900	3770948700	177600	177700	177700	177600	32
353	20240913	142800	3765265000	177600	177800	178100	177600	25
354	20240913	142700	3760818700	177700	177600	177700	177600	17
355	20240913	142600	3757798000	177700	177700	177700	177600	6
356	20240913	142500	3756731900	177700	178200	178200	177300	48
357	20240913	142400	3748210600	177700	177900	178000	177700	266
358	20240913	142300	3700893500	177900	178000	178000	177700	10
359	20240913	142200	3699116000	177500	177500	178200	177400	464
360	20240913	142100	3616596100	177500	177500	177500	177400	43
361	20240913	142000	3608966100	177400	177500	177700	177400	55
362	20240913	141900	3599207300	177500	177400	177500	177300	33
363	20240913	141800	3593352700	177500	177400	177500	177400	17
364	20240913	141700	3590336200	177400	177600	177600	177400	25
365	20240913	141600	3585898900	177600	177500	177600	177500	9
366	20240913	141500	3584300600	177500	177600	177700	177500	23
367	20240913	141400	3580216100	177600	177500	177600	177500	22
368	20240913	141300	3576310600	177400	177500	177500	177400	26
369	20240913	141200	3571697300	177600	177600	177700	177400	21
370	20240913	141100	3567968400	177600	177400	177600	177400	16
371	20240913	141000	3565129800	177300	177100	177400	177100	13
372	20240913	140900	3562825100	177000	177100	177100	177000	17
373	20240913	140800	3559814900	177100	176900	177700	176900	27
374	20240913	140700	3555029600	177600	176800	177600	176700	46
375	20240913	140600	3546890200	176800	176700	176800	176700	12
376	20240913	140500	3544769300	176700	176900	177000	176700	14
377	20240913	140400	3542294200	177000	177600	177600	177000	24
378	20240913	140300	3538044200	177800	176900	177800	176900	20
379	20240913	140200	3534497000	176800	177200	178000	176800	42
380	20240913	140100	3527051400	177200	176900	177200	176700	14
381	20240913	140000	3524575600	176900	176900	177000	176700	31
382	20240913	135900	3519092200	177000	177100	177100	177000	9
383	20240913	135800	3517498600	177000	177200	177200	177000	17
384	20240913	135700	3514487800	177200	177100	177200	177100	12
385	20240913	135600	3512362400	177000	177100	177100	177000	7
386	20240913	135500	3511123100	177200	177200	177300	176800	32
387	20240913	135400	3505457200	177300	177500	177500	177300	5
388	20240913	135300	3504570300	177000	177700	177700	176800	67
389	20240913	135200	3492695300	177600	177000	177600	177000	16
390	20240913	135100	3489857100	177000	176900	177000	176700	46
391	20240913	135000	3481721300	176900	177300	177300	176700	31
392	20240913	134900	3476237500	177400	177300	177400	177000	23
393	20240913	134800	3472163700	177500	177500	177500	177300	21
394	20240913	134700	3468438200	177600	177800	178100	177300	44
395	20240913	134600	3460616900	177900	178100	178100	177900	7
396	20240913	134500	3459371000	177900	178200	178200	177900	41
397	20240913	134400	3452070500	178200	178200	178300	178100	24
398	20240913	134300	3447793600	178200	178100	178300	178000	80
399	20240913	134200	3433537000	178300	178200	178300	178200	24
400	20240913	134100	3429259700	178200	178200	178200	177800	70
401	20240913	134000	3416792500	177900	178300	178300	177900	32
402	20240913	133900	3411091000	178300	177900	178300	177400	89
403	20240913	133800	3395259300	178000	178300	178400	177900	32
404	20240913	133700	3389559500	178300	178100	178400	177800	54
405	20240913	133600	3379937400	177800	178400	178400	177800	20
406	20240913	133500	3376375900	178000	178000	178000	177400	39
407	20240913	133400	3369436600	178000	177400	178000	177300	126
408	20240913	133300	3347051800	177300	177100	177300	177100	64
409	20240913	133200	3335707000	177100	176800	177100	176800	25
410	20240913	133100	3331283000	176900	176600	176900	176600	24
411	20240913	133000	3327040100	176600	177000	177000	176600	44
412	20240913	132900	3319261200	177000	177000	177000	176800	33
413	20240913	132800	3313421200	176800	176700	176800	176600	29
414	20240913	132700	3308297100	176700	177000	177100	176700	44
415	20240913	132600	3300510700	176900	176800	177000	176800	21
416	20240913	132500	3296797300	176800	176600	176900	176600	35
417	20240913	132400	3290611100	176700	176500	176800	176500	30
418	20240913	132300	3285311800	176400	176300	176400	176300	5
419	20240913	132200	3284429900	176300	176200	176300	176100	23
420	20240913	132100	3280377200	176000	176500	176500	176000	31
421	20240913	132000	3274913100	176600	176200	176600	176200	10
422	20240913	131900	3273150300	176200	176200	176200	176000	20
423	20240913	131800	3269626900	176000	175700	176200	175200	114
424	20240913	131700	3249586200	175700	174900	175700	174900	84
425	20240913	131600	3234868600	174600	174400	174800	174400	38
426	20240913	131500	3228232900	174400	174400	174400	174400	4
427	20240913	131400	3227535300	174300	174300	174300	174300	21
428	20240913	131300	3223875000	174400	174500	174500	174400	24
429	20240913	131200	3219689300	174500	174400	174500	174400	10
430	20240913	131100	3217944900	174200	174300	174300	174200	21
431	20240913	131000	3214285000	174200	174100	174200	174100	90
432	20240913	130900	3198610000	174200	174200	174200	174100	36
433	20240913	130800	3192340900	174200	174200	174200	174100	32
434	20240913	130700	3186769100	174300	174200	174300	174200	22
435	20240913	130600	3182936600	174300	174300	174300	174200	12
436	20240913	130500	3180845200	174300	174300	174300	174200	10
437	20240913	130400	3179102800	174200	174300	174300	174200	47
438	20240913	130300	3170914400	174300	174300	174300	174200	15
439	20240913	130200	3168300000	174200	174200	174300	174200	8
440	20240913	130100	3166906300	174200	174300	174300	174200	19
441	20240913	130000	3163594700	174300	174300	174400	174200	35
442	20240913	125900	3157495800	174400	174300	174400	174300	7
443	20240913	125800	3156275100	174200	174200	174300	174200	50
444	20240913	125700	3147564900	174100	174100	174200	174100	33
445	20240913	125600	3141818800	174100	174200	174200	174100	16
446	20240913	125500	3139031800	174300	174300	174400	174200	14
447	20240913	125400	3136590900	174300	174300	174300	174300	2
448	20240913	125300	3136242300	174400	174400	174500	174400	11
449	20240913	125200	3134323700	174100	174100	174100	174100	4
450	20240913	125100	3133627300	174200	174500	174500	174200	95
451	20240913	125000	3117072400	174400	174500	174500	174400	35
452	20240913	124900	3110968000	174500	174400	174500	174400	11
453	20240913	124800	3109049100	174500	174500	174600	174500	79
454	20240913	124700	3095263500	174600	174500	174600	174500	69
455	20240913	124600	3083222400	174500	174600	174600	174500	8
456	20240913	124500	3081825800	174500	174600	174600	174500	13
457	20240913	124400	3079556400	174500	174700	174700	174500	121
458	20240913	124300	3058430600	174700	174800	174800	174700	25
459	20240913	124200	3054062900	174800	174800	174900	174800	10
460	20240913	124100	3052314800	174800	174700	174800	174700	9
461	20240913	124000	3050742000	174700	174900	175000	174700	36
462	20240913	123900	3044449800	174900	174900	174900	174800	12
463	20240913	123800	3042351700	175000	175100	175100	175000	20
464	20240913	123700	3038851400	175000	174900	175000	174800	13
465	20240913	123600	3036578500	174900	174900	175100	174900	29
466	20240913	123500	3031505100	174600	174600	174600	174600	15
467	20240913	123400	3028886100	174700	174800	174900	174700	142
468	20240913	123300	3004071200	175400	175500	175500	174900	905
469	20240913	123200	2845657600	175800	175400	175800	175400	15
470	20240913	123100	2843023400	175400	175600	175600	175400	17
471	20240913	123000	2840039900	175500	175600	175600	175500	66
472	20240913	122900	2828450800	175700	175700	175700	175600	7
473	20240913	122800	2827221300	175600	175600	175700	175600	18
474	20240913	122700	2824060100	175600	175600	175600	175600	2
475	20240913	122600	2823708900	175500	175500	175500	175300	70
476	20240913	122500	2811431500	175600	175700	175700	175600	18
477	20240913	122400	2808270600	175300	175300	175300	175300	0
478	20240913	122300	2808270600	175300	175500	175500	175300	49
479	20240913	122200	2799674900	175200	175200	175200	175200	0
480	20240913	122100	2799674900	175200	175300	175500	175200	197
481	20240913	122000	2765119200	175300	175300	175300	175100	22
482	20240913	121900	2761265800	175200	175300	175400	175200	6
483	20240913	121800	2760214100	175300	175300	175300	175200	12
484	20240913	121700	2758110600	175200	175300	175400	175200	108
485	20240913	121600	2739187100	175300	175400	175400	175300	31
486	20240913	121500	2733751700	175300	175300	175300	175300	3
487	20240913	121400	2733225800	175400	175400	175400	175400	8
488	20240913	121300	2731822600	175200	175300	175400	175200	60
489	20240913	121200	2721304200	175400	175400	175400	175300	4
490	20240913	121100	2720602700	175400	175400	175400	175300	7
491	20240913	121000	2719375200	175300	175300	175400	175300	44
492	20240913	120900	2711661700	175400	175400	175500	175400	91
493	20240913	120800	2695699700	175500	175500	175500	175500	3
494	20240913	120700	2695173200	175400	175500	175500	175400	42
495	20240913	120600	2687805800	175500	175600	175600	175500	22
496	20240913	120500	2683944300	175700	175600	175700	175500	95
497	20240913	120400	2667263600	175700	175600	175800	175600	26
498	20240913	120300	2662695800	175700	175700	175700	175700	5
499	20240913	120200	2661817300	175600	175600	175700	175600	19
500	20240913	120100	2658479200	175600	175600	175700	175500	69
501	20240913	120000	2646362900	175600	175600	175600	175600	50
502	20240913	115900	2637582900	175700	175800	175800	175700	66
503	20240913	115800	2625984100	175800	176100	176100	175800	123
504	20240913	115700	2604346500	176100	176200	176200	176000	10
505	20240913	115600	2602585500	176100	176200	176200	176100	9
506	20240913	115500	2601000300	176300	176300	176300	176100	7
507	20240913	115400	2599766400	176300	176200	176300	176200	12
508	20240913	115300	2597651600	176300	176200	176300	176200	2
509	20240913	115200	2597299100	176200	176300	176300	176200	17
510	20240913	115100	2594302200	176200	176500	176500	176100	28
511	20240913	115000	2589368700	176300	176300	176300	176300	1
512	20240913	114900	2589192400	176300	175900	176400	175900	46
513	20240913	114800	2581086900	176000	175900	176000	175900	6
514	20240913	114700	2580031300	176400	176100	176400	175900	27
515	20240913	114600	2575278700	176000	176000	176000	176000	7
516	20240913	114500	2574046700	175900	176100	176100	175900	15
517	20240913	114400	2571406800	176000	176100	176100	176000	13
518	20240913	114300	2569118600	176100	176000	176100	176000	32
519	20240913	114200	2563486300	176100	176100	176100	176100	6
520	20240913	114100	2562429700	176000	176100	176100	176000	19
521	20240913	114000	2559084400	176100	176000	176100	176000	4
522	20240913	113900	2558380200	176000	176100	176100	176000	56
523	20240913	113800	2548523900	176000	176100	176100	176000	22
524	20240913	113700	2544651500	176200	176200	176200	176200	2
525	20240913	113600	2544299100	176200	176300	176300	176200	12
526	20240913	113500	2542184500	176300	176300	176400	176200	12
527	20240913	113400	2540069100	176400	176500	176500	176400	15
528	20240913	113300	2537422600	176500	176500	176500	176500	3
529	20240913	113200	2536893100	176200	176300	176300	176200	23
530	20240913	113100	2532840000	176200	176100	176200	176100	29
531	20240913	113000	2527732000	176200	176200	176200	176200	15
532	20240913	112900	2525089000	176100	176100	176100	176100	1
533	20240913	112800	2524912900	176100	176200	176200	176100	39
534	20240913	112700	2518041600	176100	176200	176200	176100	14
535	20240913	112600	2515575000	176200	175900	176200	175900	128
536	20240913	112500	2493053100	175800	176000	176000	175800	34
537	20240913	112400	2487071800	175900	176000	176000	175900	24
538	20240913	112300	2482848000	176000	175900	176000	175900	12
539	20240913	112200	2480736700	175800	176100	176100	175800	20
540	20240913	112100	2477216300	176100	176100	176200	176100	25
541	20240913	112000	2472813300	176100	176200	176200	176100	12
542	20240913	111900	2470699200	176100	176000	176100	176000	108
543	20240913	111800	2451691000	176400	176400	176400	176200	33
544	20240913	111700	2445873400	176400	176300	176600	176300	16
545	20240913	111600	2443051100	176300	176300	176400	176300	18
546	20240913	111500	2439876800	176700	176700	176700	176500	43
547	20240913	111400	2432283900	176800	176800	176800	176800	3
548	20240913	111300	2431753500	176800	176800	176800	176800	9
549	20240913	111200	2430162300	176800	176900	176900	176800	6
550	20240913	111100	2429101400	176800	176900	176900	176800	23
551	20240913	111000	2425033200	176900	176700	176900	176700	14
552	20240913	110900	2422558400	176700	176700	176900	176600	30
553	20240913	110800	2417259300	176500	176400	176500	176400	18
554	20240913	110700	2414084000	176300	176300	176300	176300	0
555	20240913	110600	2414084000	176300	176300	176300	176300	7
556	20240913	110500	2412849900	176100	176300	176300	176100	20
557	20240913	110400	2409325700	176100	176800	176800	176100	58
558	20240913	110300	2399096900	176800	175800	176800	175800	566
559	20240913	110200	2299474300	175900	176000	176000	175900	24
560	20240913	110100	2295252600	176100	176000	176100	175900	31
561	20240913	110000	2289798800	176000	176200	176200	175900	212
562	20240913	105900	2252485700	176100	176100	176200	176100	7
563	20240913	105800	2251252900	176200	176100	176200	176100	44
564	20240913	105700	2243504300	176100	176100	176200	176100	25
565	20240913	105600	2239101700	176100	176400	176400	176100	25
566	20240913	105500	2234694900	176400	176500	176500	176400	17
567	20240913	105400	2231695600	176300	176400	176500	176300	24
568	20240913	105300	2227463500	176100	176400	176400	176100	29
569	20240913	105200	2222353400	176400	176400	176500	176400	27
570	20240913	105100	2217590500	176500	176600	176600	176500	42
571	20240913	105000	2210177400	176600	176300	176600	176300	77
572	20240913	104900	2196592300	176200	176300	176300	176200	16
573	20240913	104800	2193771800	176200	175900	176200	175900	48
574	20240913	104700	2185319100	175700	175800	175800	175700	51
575	20240913	104600	2176357800	175800	175700	175800	175700	7
576	20240913	104500	2175127700	175700	175700	175700	175700	5
577	20240913	104400	2174249200	175700	175600	175700	175600	43
578	20240913	104300	2166696900	175600	175600	175700	175600	39
579	20240913	104200	2159848400	175700	175700	175800	175700	21
580	20240913	104100	2156158600	175800	175700	175800	175700	12
581	20240913	104000	2154050100	175800	175900	175900	175800	12
582	20240913	103900	2151940300	175900	176200	176200	175900	319
583	20240913	103800	2095782200	176100	176100	176100	176100	59
584	20240913	103700	2085392300	176100	176200	176200	176100	62
585	20240913	103600	2074471600	176100	176200	176200	176100	105
586	20240913	103500	2055979600	176200	176200	176300	176200	23
587	20240913	103400	2051926900	176300	176200	176300	176200	26
588	20240913	103300	2047345300	176300	176300	176300	176300	2
589	20240913	103200	2046992700	176300	176500	176500	176300	37
590	20240913	103100	2040466600	176500	176400	176500	176400	13
591	20240913	103000	2038172500	176400	176500	176500	176400	19
592	20240913	102900	2034820700	176500	176300	176500	176300	165
593	20240913	102800	2005715400	176200	176200	176200	176100	18
594	20240913	102700	2002544000	176200	176200	176200	176100	40
595	20240913	102600	1995499400	176200	176300	176300	176200	3
596	20240913	102500	1994970700	176200	176300	176300	176200	9
597	20240913	102400	1993384800	176200	176200	176200	176200	14
598	20240913	102300	1990918000	176200	176200	176300	176200	12
599	20240913	102200	1988803500	176200	176100	176200	176100	76
600	20240913	102100	1975419700	176200	176200	176200	176200	22
601	20240913	102000	1971543300	176200	176200	176200	176100	51
602	20240913	101900	1962559400	176100	176200	176200	176100	3
603	20240913	101800	1962031000	176100	176400	176400	176100	291
604	20240913	101700	1910770400	176300	176300	176400	176300	50
605	20240913	101600	1901953100	176400	176300	176400	176200	21
606	20240913	101500	1898250400	176300	176200	176300	176200	24
607	20240913	101400	1894020800	176200	176400	176400	176200	20
608	20240913	101300	1890494400	176300	176300	176400	176300	69
609	20240913	101200	1878329100	176300	176400	176400	176300	4
610	20240913	101100	1877623700	176300	176400	176400	176300	19
611	20240913	101000	1874272500	176400	176500	176500	176400	81
612	20240913	100900	1859979500	176500	176600	176600	176500	13
613	20240913	100800	1857684900	176800	177200	177200	176700	1044
614	20240913	100700	1672906300	177200	177200	177300	177200	8
615	20240913	100600	1671488600	177200	177200	177300	177200	42
616	20240913	100500	1664046000	177100	177700	177700	177000	564
617	20240913	100400	1564011300	177700	177700	177700	177700	1
618	20240913	100300	1563833600	177600	177600	177600	177600	39
619	20240913	100200	1556907200	177600	177600	177600	177600	5
620	20240913	100100	1556019200	178000	177600	178000	177600	2
621	20240913	100000	1555663600	177600	178900	178900	177500	48
622	20240913	095900	1547136100	179000	179000	179000	179000	1
623	20240913	095800	1546957100	179300	178000	179300	178000	389
624	20240913	095700	1477481800	177900	177700	177900	177700	118
625	20240913	095600	1456505200	177600	177400	177600	177300	243
626	20240913	095500	1413381800	177400	177300	177400	177200	255
627	20240913	095400	1368166600	177300	177300	177300	177300	10
628	20240913	095300	1366393600	177400	177700	177700	177400	825
629	20240913	095200	1219832000	177700	178100	178100	177700	322
630	20240913	095100	1162527500	178100	178100	178100	178100	12
631	20240913	095000	1160390300	178000	177900	178000	177900	18
632	20240913	094900	1157186600	178000	178300	178300	178000	853
633	20240913	094800	1005163800	178400	178300	178400	178300	24
634	20240913	094700	1000884400	178600	178600	178600	178600	0
635	20240913	094600	1000884400	178600	178600	178600	178300	241
636	20240913	094500	957865500	178600	178600	178600	178500	107
637	20240913	094400	938765100	178600	178600	178600	178600	0
638	20240913	094300	938765100	178600	178600	178600	178600	44
639	20240913	094200	930906700	178600	178600	178600	178600	1
640	20240913	094100	930728100	178600	178800	179200	178300	690
641	20240913	094000	807502200	178800	178800	178800	178800	0
642	20240913	093900	807502200	178800	178800	178900	178700	119
643	20240913	093800	786226500	178800	178700	178800	178700	5
644	20240913	093700	785332900	178800	178800	178800	178700	44
645	20240913	093600	777467800	178800	178900	178900	178800	18
646	20240913	093500	774247700	178900	178900	178900	178900	23
647	20240913	093400	770133000	178900	179000	179100	178900	20
648	20240913	093300	766552500	178900	178900	178900	178900	0
649	20240913	093200	766552500	178900	179000	179000	178900	25
650	20240913	093100	762079200	179500	179500	179500	179500	2
651	20240913	093000	761720200	178800	178800	178800	178800	22
652	20240913	092900	757786600	178800	178800	178800	178800	21
653	20240913	092800	754031800	178800	178800	178800	178800	5
654	20240913	092700	753137800	178800	178800	178800	178800	6
655	20240913	092600	752065000	178800	178800	178800	178800	40
656	20240913	092500	744913000	178800	178600	178800	178600	26
657	20240913	092400	740268400	178600	178700	178700	178600	2
658	20240913	092300	739911100	178700	178700	178800	178600	53
659	20240913	092200	730442900	178700	179400	180100	178700	243
660	20240913	092100	686963800	179200	179500	179500	179200	36
661	20240913	092000	680507000	180200	180100	180200	179700	22
662	20240913	091900	676551200	180000	180000	180000	180000	43
663	20240913	091800	668811200	179700	180400	180700	179700	72
664	20240913	091700	655815900	180400	180400	180500	179500	86
665	20240913	091600	640334800	180400	179600	180400	179400	32
666	20240913	091500	634572000	179400	180300	180500	179400	77
667	20240913	091400	620729700	180500	180000	180500	179100	196
668	20240913	091300	585442700	180000	178900	180000	178900	89
669	20240913	091200	569511400	178900	179800	179800	178900	717
670	20240913	091100	441043300	180100	179700	180900	179400	86
671	20240913	091000	425580400	179700	179700	179700	179700	17
672	20240913	090900	422525500	179300	180300	180300	179300	262
673	20240913	090800	375361200	180400	180500	180500	180400	59
674	20240913	090700	364715100	180500	180400	180500	180400	40
675	20240913	090600	357495300	180600	180800	181900	180600	16
676	20240913	090500	354601200	180800	180300	180800	180100	118
677	20240913	090400	333334100	180300	182000	182000	180100	253
678	20240913	090300	287560900	182200	183400	184000	182000	220
679	20240913	090200	247265400	184000	182300	184000	181600	597
680	20240913	090100	138117100	182300	182500	182700	181300	316
681	20240913	090000	80465400	182600	180500	182700	180100	445