KissMeData/039030/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192300	19814410900	160300	160300	160300	160300	2069
3	20240926	192200	19814410900	160300	160300	160300	160300	0
4	20240926	192100	19814410900	160300	160300	160300	160300	0
5	20240926	192000	19814410900	160300	160300	160300	160300	0
6	20240926	191900	19814410900	160300	160300	160300	160300	0
7	20240926	191800	19814410900	160300	160300	160300	160300	0
8	20240926	191700	19814410900	160300	160300	160300	160300	0
9	20240926	191600	19814410900	160300	160300	160300	160300	0
10	20240926	191500	19814410900	160300	160300	160300	160300	0
11	20240926	191400	19814410900	160300	160300	160300	160300	0
12	20240926	191300	19814410900	160300	160300	160300	160300	0
13	20240926	191200	19814410900	160300	160300	160300	160300	0
14	20240926	191100	19814410900	160300	160300	160300	160300	0
15	20240926	191000	19814410900	160300	160300	160300	160300	0
16	20240926	190900	19814410900	160300	160300	160300	160300	0
17	20240926	190800	19814410900	160300	160300	160300	160300	0
18	20240926	190700	19814410900	160300	160300	160300	160300	0
19	20240926	190600	19814410900	160300	160300	160300	160300	0
20	20240926	190500	19814410900	160300	160300	160300	160300	0
21	20240926	190400	19814410900	160300	160300	160300	160300	0
22	20240926	190300	19814410900	160300	160300	160300	160300	0
23	20240926	190200	19814410900	160300	160300	160300	160300	0
24	20240926	190100	19814410900	160300	160300	160300	160300	0
25	20240926	190000	19814410900	160300	160300	160300	160300	0
26	20240926	185900	19814410900	160300	160300	160300	160300	0
27	20240926	185800	19814410900	160300	160300	160300	160300	0
28	20240926	185700	19814410900	160300	160300	160300	160300	0
29	20240926	185600	19814410900	160300	160300	160300	160300	0
30	20240926	185500	19814410900	160300	160300	160300	160300	0
31	20240926	185400	19814410900	160300	160300	160300	160300	0
32	20240926	185300	19814410900	160300	160300	160300	160300	2069
33	20240926	185200	19814410900	160300	160300	160300	160300	0
34	20240926	185100	19814410900	160300	160300	160300	160300	0
35	20240926	185000	19814410900	160300	160300	160300	160300	0
36	20240926	184900	19814410900	160300	160300	160300	160300	0
37	20240926	184800	19814410900	160300	160300	160300	160300	0
38	20240926	184700	19814410900	160300	160300	160300	160300	0
39	20240926	184600	19814410900	160300	160300	160300	160300	0
40	20240926	184500	19814410900	160300	160300	160300	160300	0
41	20240926	184400	19814410900	160300	160300	160300	160300	0
42	20240926	184300	19814410900	160300	160300	160300	160300	0
43	20240926	184200	19814410900	160300	160300	160300	160300	0
44	20240926	184100	19814410900	160300	160300	160300	160300	0
45	20240926	184000	19814410900	160300	160300	160300	160300	0
46	20240926	183900	19814410900	160300	160300	160300	160300	0
47	20240926	183800	19814410900	160300	160300	160300	160300	0
48	20240926	183700	19814410900	160300	160300	160300	160300	0
49	20240926	183600	19814410900	160300	160300	160300	160300	0
50	20240926	183500	19814410900	160300	160300	160300	160300	0
51	20240926	183400	19814410900	160300	160300	160300	160300	0
52	20240926	183300	19814410900	160300	160300	160300	160300	0
53	20240926	183200	19814410900	160300	160300	160300	160300	0
54	20240926	183100	19814410900	160300	160300	160300	160300	0
55	20240926	183000	19814410900	160300	160300	160300	160300	0
56	20240926	182900	19814410900	160300	160300	160300	160300	0
57	20240926	182800	19814410900	160300	160300	160300	160300	0
58	20240926	182700	19814410900	160300	160300	160300	160300	0
59	20240926	182600	19814410900	160300	160300	160300	160300	0
60	20240926	182500	19814410900	160300	160300	160300	160300	0
61	20240926	182400	19814410900	160300	160300	160300	160300	0
62	20240926	182300	19814410900	160300	160300	160300	160300	2069
63	20240926	182200	19814410900	160300	160300	160300	160300	0
64	20240926	182100	19814410900	160300	160300	160300	160300	0
65	20240926	182000	19814410900	160300	160300	160300	160300	0
66	20240926	181900	19814410900	160300	160300	160300	160300	0
67	20240926	181800	19814410900	160300	160300	160300	160300	0
68	20240926	181700	19814410900	160300	160300	160300	160300	0
69	20240926	181600	19814410900	160300	160300	160300	160300	0
70	20240926	181500	19814410900	160300	160300	160300	160300	0
71	20240926	181400	19814410900	160300	160300	160300	160300	0
72	20240926	181300	19814410900	160300	160300	160300	160300	0
73	20240926	181200	19814410900	160300	160300	160300	160300	0
74	20240926	181100	19814410900	160300	160300	160300	160300	0
75	20240926	181000	19814410900	160300	160300	160300	160300	0
76	20240926	180900	19814410900	160300	160300	160300	160300	0
77	20240926	180800	19814410900	160300	160300	160300	160300	0
78	20240926	180700	19814410900	160300	160300	160300	160300	0
79	20240926	180600	19814410900	160300	160300	160300	160300	0
80	20240926	180500	19814410900	160300	160300	160300	160300	0
81	20240926	180400	19814410900	160300	160300	160300	160300	0
82	20240926	180300	19814410900	160300	160300	160300	160300	0
83	20240926	180200	19814410900	160300	160300	160300	160300	0
84	20240926	180100	19814410900	160300	160300	160300	160300	0
85	20240926	180000	19814410900	160300	160300	160300	160300	0
86	20240926	175900	19814410900	160300	160300	160300	160300	0
87	20240926	175800	19814410900	160300	160300	160300	160300	0
88	20240926	175700	19814410900	160300	160300	160300	160300	0
89	20240926	175600	19814410900	160300	160300	160300	160300	0
90	20240926	175500	19814410900	160300	160300	160300	160300	0
91	20240926	175400	19814410900	160300	160300	160300	160300	0
92	20240926	175300	19814410900	160300	160300	160300	160300	2069
93	20240926	175200	19814410900	160300	160300	160300	160300	0
94	20240926	175100	19814410900	160300	160300	160300	160300	0
95	20240926	175000	19814410900	160300	160300	160300	160300	0
96	20240926	174900	19814410900	160300	160300	160300	160300	0
97	20240926	174800	19814410900	160300	160300	160300	160300	0
98	20240926	174700	19814410900	160300	160300	160300	160300	0
99	20240926	174600	19814410900	160300	160300	160300	160300	0
100	20240926	174500	19814410900	160300	160300	160300	160300	0
101	20240926	174400	19814410900	160300	160300	160300	160300	0
102	20240926	174300	19814410900	160300	160300	160300	160300	0
103	20240926	174200	19814410900	160300	160300	160300	160300	0
104	20240926	174100	19814410900	160300	160300	160300	160300	0
105	20240926	174000	19814410900	160300	160300	160300	160300	0
106	20240926	173900	19814410900	160300	160300	160300	160300	0
107	20240926	173800	19814410900	160300	160300	160300	160300	0
108	20240926	173700	19814410900	160300	160300	160300	160300	0
109	20240926	173600	19814410900	160300	160300	160300	160300	0
110	20240926	173500	19814410900	160300	160300	160300	160300	0
111	20240926	173400	19814410900	160300	160300	160300	160300	0
112	20240926	173300	19814410900	160300	160300	160300	160300	0
113	20240926	173200	19814410900	160300	160300	160300	160300	0
114	20240926	173100	19814410900	160300	160300	160300	160300	0
115	20240926	173000	19814410900	160300	160300	160300	160300	0
116	20240926	172900	19814410900	160300	160300	160300	160300	0
117	20240926	172800	19814410900	160300	160300	160300	160300	0
118	20240926	172700	19814410900	160300	160300	160300	160300	0
119	20240926	172600	19814410900	160300	160300	160300	160300	0
120	20240926	172500	19814410900	160300	160300	160300	160300	0
121	20240926	172400	19814410900	160300	160300	160300	160300	0
122	20240926	172300	19814410900	160300	160300	160300	160300	2069
123	20240926	172200	19814410900	160300	160300	160300	160300	0
124	20240926	172100	19814410900	160300	160300	160300	160300	0
125	20240926	172000	19814410900	160300	160300	160300	160300	0
126	20240926	171900	19814410900	160300	160300	160300	160300	0
127	20240926	171800	19814410900	160300	160300	160300	160300	0
128	20240926	171700	19814410900	160300	160300	160300	160300	0
129	20240926	171600	19814410900	160300	160300	160300	160300	0
130	20240926	171500	19814410900	160300	160300	160300	160300	0
131	20240926	171400	19814410900	160300	160300	160300	160300	0
132	20240926	171300	19814410900	160300	160300	160300	160300	0
133	20240926	171200	19814410900	160300	160300	160300	160300	0
134	20240926	171100	19814410900	160300	160300	160300	160300	0
135	20240926	171000	19814410900	160300	160300	160300	160300	0
136	20240926	170900	19814410900	160300	160300	160300	160300	0
137	20240926	170800	19814410900	160300	160300	160300	160300	0
138	20240926	170700	19814410900	160300	160300	160300	160300	0
139	20240926	170600	19814410900	160300	160300	160300	160300	0
140	20240926	170500	19814410900	160300	160300	160300	160300	0
141	20240926	170400	19814410900	160300	160300	160300	160300	0
142	20240926	170300	19814410900	160300	160300	160300	160300	0
143	20240926	170200	19814410900	160300	160300	160300	160300	0
144	20240926	170100	19814410900	160300	160300	160300	160300	0
145	20240926	170000	19814410900	160300	160300	160300	160300	0
146	20240926	165900	19814410900	160300	160300	160300	160300	0
147	20240926	165800	19814410900	160300	160300	160300	160300	0
148	20240926	165700	19814410900	160300	160300	160300	160300	0
149	20240926	165600	19814410900	160300	160300	160300	160300	0
150	20240926	165500	19814410900	160300	160300	160300	160300	0
151	20240926	165400	19814410900	160300	160300	160300	160300	0
152	20240926	165300	19814410900	160300	160300	160300	160300	2069
153	20240926	165200	19814410900	160300	160300	160300	160300	0
154	20240926	165100	19814410900	160300	160300	160300	160300	0
155	20240926	165000	19814410900	160300	160300	160300	160300	0
156	20240926	164900	19814410900	160300	160300	160300	160300	0
157	20240926	164800	19814410900	160300	160300	160300	160300	0
158	20240926	164700	19814410900	160300	160300	160300	160300	0
159	20240926	164600	19814410900	160300	160300	160300	160300	0
160	20240926	164500	19814410900	160300	160300	160300	160300	0
161	20240926	164400	19814410900	160300	160300	160300	160300	0
162	20240926	164300	19814410900	160300	160300	160300	160300	0
163	20240926	164200	19814410900	160300	160300	160300	160300	0
164	20240926	164100	19814410900	160300	160300	160300	160300	0
165	20240926	164000	19814410900	160300	160300	160300	160300	0
166	20240926	163900	19814410900	160300	160300	160300	160300	0
167	20240926	163800	19814410900	160300	160300	160300	160300	0
168	20240926	163700	19814410900	160300	160300	160300	160300	0
169	20240926	163600	19814410900	160300	160300	160300	160300	0
170	20240926	163500	19814410900	160300	160300	160300	160300	0
171	20240926	163400	19814410900	160300	160300	160300	160300	0
172	20240926	163300	19814410900	160300	160300	160300	160300	0
173	20240926	163200	19814410900	160300	160300	160300	160300	0
174	20240926	163100	19814410900	160300	160300	160300	160300	0
175	20240926	163000	19814410900	160300	160300	160300	160300	0
176	20240926	162900	19814410900	160300	160300	160300	160300	0
177	20240926	162800	19814410900	160300	160300	160300	160300	0
178	20240926	162700	19814410900	160300	160300	160300	160300	0
179	20240926	162600	19814410900	160300	160300	160300	160300	0
180	20240926	162500	19814410900	160300	160300	160300	160300	0
181	20240926	162400	19814410900	160300	160300	160300	160300	0
182	20240926	162300	19814410900	160300	160300	160300	160300	2069
183	20240926	162200	19814410900	160300	160300	160300	160300	0
184	20240926	162100	19814410900	160300	160300	160300	160300	0
185	20240926	162000	19814410900	160300	160300	160300	160300	0
186	20240926	161900	19814410900	160300	160300	160300	160300	0
187	20240926	161800	19814410900	160300	160300	160300	160300	0
188	20240926	161700	19814410900	160300	160300	160300	160300	0
189	20240926	161600	19814410900	160300	160300	160300	160300	0
190	20240926	161500	19814410900	160300	160300	160300	160300	0
191	20240926	161400	19814410900	160300	160300	160300	160300	0
192	20240926	161300	19814410900	160300	160300	160300	160300	0
193	20240926	161200	19814410900	160300	160300	160300	160300	0
194	20240926	161100	19814410900	160300	160300	160300	160300	0
195	20240926	161000	19814410900	160300	160300	160300	160300	0
196	20240926	160900	19814410900	160300	160300	160300	160300	0
197	20240926	160800	19814410900	160300	160300	160300	160300	0
198	20240926	160700	19814410900	160300	160300	160300	160300	0
199	20240926	160600	19814410900	160300	160300	160300	160300	0
200	20240926	160500	19814410900	160300	160300	160300	160300	0
201	20240926	160400	19814410900	160300	160300	160300	160300	0
202	20240926	160300	19814410900	160300	160300	160300	160300	0
203	20240926	160200	19814410900	160300	160300	160300	160300	0
204	20240926	160100	19814410900	160300	160300	160300	160300	0
205	20240926	160000	19814410900	160300	160300	160300	160300	0
206	20240926	155900	19814410900	160300	160300	160300	160300	0
207	20240926	155800	19814410900	160300	160300	160300	160300	0
208	20240926	155700	19814410900	160300	160300	160300	160300	0
209	20240926	155600	19814410900	160300	160300	160300	160300	0
210	20240926	155500	19814410900	160300	160300	160300	160300	0
211	20240926	155400	19814410900	160300	160300	160300	160300	0
212	20240926	155300	19814410900	160300	160300	160300	160300	2069
213	20240926	155200	19814410900	160300	160300	160300	160300	0
214	20240926	155100	19814410900	160300	160300	160300	160300	0
215	20240926	155000	19814410900	160300	160300	160300	160300	0
216	20240926	154900	19814410900	160300	160300	160300	160300	0
217	20240926	154800	19814410900	160300	160300	160300	160300	0
218	20240926	154700	19814410900	160300	160300	160300	160300	0
219	20240926	154600	19814410900	160300	160300	160300	160300	0
220	20240926	154500	19814410900	160300	160300	160300	160300	0
221	20240926	154400	19814410900	160300	160300	160300	160300	0
222	20240926	154300	19814410900	160300	160300	160300	160300	0
223	20240926	154200	19814410900	160300	160300	160300	160300	0
224	20240926	154100	19814410900	160300	160300	160300	160300	0
225	20240926	154000	19814410900	160300	160300	160300	160300	0
226	20240926	153900	19814410900	160300	160300	160300	160300	0
227	20240926	153800	19814410900	160300	160300	160300	160300	0
228	20240926	153700	19814410900	160300	160300	160300	160300	0
229	20240926	153600	19814410900	160300	160300	160300	160300	0
230	20240926	153500	19814410900	160300	160300	160300	160300	0
231	20240926	153400	19814410900	160300	160300	160300	160300	0
232	20240926	153300	19814410900	160300	160300	160300	160300	0
233	20240926	153200	19814410900	160300	160300	160300	160300	0
234	20240926	153100	19814410900	160300	160300	160300	160300	0
235	20240926	153000	19814410900	160300	160300	160300	160300	2069
236	20240926	152900	19482750200	160300	160300	160300	160300	0
237	20240926	152800	19482750200	160300	160300	160300	160300	0
238	20240926	152700	19482750200	160300	160300	160300	160300	0
239	20240926	152600	19482750200	160300	160300	160300	160300	0
240	20240926	152500	19482750200	160300	160300	160300	160300	0
241	20240926	152400	19482750200	160300	160300	160300	160300	0
242	20240926	152300	19482750200	160300	160300	160300	160300	0
243	20240926	152200	19482750200	160300	160300	160300	160300	0
244	20240926	152100	19482750200	160300	160300	160300	160300	0
245	20240926	152000	19482750200	160300	160300	160300	160300	0
246	20240926	151900	19482750200	160300	160400	160400	160300	1562
247	20240926	151800	19232288000	160300	160400	160400	160300	108
248	20240926	151700	19214968400	160400	160300	160400	160300	210
249	20240926	151600	19181301000	160300	160400	160400	160300	552
250	20240926	151500	19092768500	160300	160300	160400	160300	123
251	20240926	151400	19073048800	160300	160300	160300	160200	238
252	20240926	151300	19034903100	160300	160300	160400	160300	144
253	20240926	151200	19011819700	160300	160300	160400	160200	709
254	20240926	151100	18898170600	160400	160200	160400	160100	493
255	20240926	151000	18819154900	160100	160100	160200	160000	312
256	20240926	150900	18769193900	160100	160100	160100	160000	310
257	20240926	150800	18719564900	160100	160100	160100	160000	97
258	20240926	150700	18704037300	160000	160000	160100	160000	172
259	20240926	150600	18676503300	160000	160100	160100	160000	63
260	20240926	150500	18666417600	160100	160000	160100	160000	477
261	20240926	150400	18590092400	160000	160000	160000	160000	103
262	20240926	150300	18573612400	160000	160000	160000	159900	79
263	20240926	150200	18560973100	160000	159900	160000	159900	140
264	20240926	150100	18538579000	160000	159900	160000	159800	156
265	20240926	150000	18513633000	159900	159800	160000	159700	176
266	20240926	145900	18485493400	159900	159900	159900	159800	186
267	20240926	145800	18455756100	159900	159900	159900	159600	66
268	20240926	145700	18445208800	159600	160000	160000	159600	521
269	20240926	145600	18361926000	159900	159900	160000	159800	338
270	20240926	145500	18307851400	159900	159800	159900	159800	63
271	20240926	145400	18297778600	159800	159800	159800	159700	51
272	20240926	145300	18289630500	159800	159700	159800	159600	196
273	20240926	145200	18258326000	159800	159800	159800	159700	179
274	20240926	145100	18229734600	159800	159700	159800	159700	109
275	20240926	145000	18212324800	159800	159900	159900	159800	163
276	20240926	144900	18186265100	159800	160000	160000	159700	186
277	20240926	144800	18156535200	160000	160000	160000	159900	35
278	20240926	144700	18150936400	160000	160000	160000	159800	50
279	20240926	144600	18142939300	159900	160100	160100	159900	319
280	20240926	144500	18091903500	160100	160300	160300	160100	146
281	20240926	144400	18068518100	160300	160200	160300	160200	88
282	20240926	144300	18054416000	160300	160300	160300	160200	59
283	20240926	144200	18044958700	160300	160300	160300	160200	143
284	20240926	144100	18022040600	160300	160200	160300	160200	298
285	20240926	144000	17974295100	160200	160100	160200	160100	37
286	20240926	143900	17968368100	160200	160200	160200	160100	124
287	20240926	143800	17948511800	160200	160200	160200	160100	70
288	20240926	143700	17937298400	160200	160100	160200	160100	70
289	20240926	143600	17926084900	160200	160100	160200	160100	57
290	20240926	143500	17916956500	160200	160100	160200	160100	94
291	20240926	143400	17901899200	160200	160200	160200	160100	115
292	20240926	143300	17883478300	160200	160100	160200	160100	91
293	20240926	143200	17868900800	160100	160100	160200	160100	93
294	20240926	143100	17854002700	160200	160100	160200	160100	37
295	20240926	143000	17848076200	160200	160100	160200	160000	153
296	20240926	142900	17823577600	160200	160200	160200	160100	21
297	20240926	142800	17820213600	160200	160200	160200	160100	62
298	20240926	142700	17810281300	160200	160300	160300	160100	81
299	20240926	142600	17797303600	160200	160100	160300	160100	79
300	20240926	142500	17784640800	160300	160200	160300	159800	171
301	20240926	142400	17757237100	160300	160100	160300	160100	280
302	20240926	142300	17712377900	160200	160400	160400	159600	938
303	20240926	142200	17562237400	160400	160400	160400	160300	128
304	20240926	142100	17541710900	160400	160400	160400	160300	217
305	20240926	142000	17506904400	160300	160300	160400	160300	652
306	20240926	141900	17402337600	160300	160300	160300	160200	44
307	20240926	141800	17395285000	160300	160300	160300	160200	124
308	20240926	141700	17375409100	160300	160300	160300	160200	29
309	20240926	141600	17370760600	160300	160300	160300	160300	111
310	20240926	141500	17352967300	160200	160300	160300	160200	150
311	20240926	141400	17328922600	160300	160200	160300	160200	219
312	20240926	141300	17293818200	160300	160000	160300	160000	219
313	20240926	141200	17258738100	160000	160200	160200	160000	73
314	20240926	141100	17247049600	160200	160100	160200	160100	157
315	20240926	141000	17221902200	160100	159900	160100	159900	32
316	20240926	140900	17216779500	160100	159900	160100	159900	87
317	20240926	140800	17202865300	159900	159700	159900	159700	106
318	20240926	140700	17185924200	159600	159700	159700	159500	935
319	20240926	140600	17036715000	159700	159900	159900	159600	72
320	20240926	140500	17025219000	160000	160000	160100	159600	226
321	20240926	140400	16989101600	160100	160100	160100	159900	37
322	20240926	140300	16983182900	160100	160100	160200	159700	621
323	20240926	140200	16883879000	160100	160300	160300	159900	640
324	20240926	140100	16781439800	160300	160200	160300	160200	83
325	20240926	140000	16768138900	160200	160000	160300	160000	513
326	20240926	135900	16685952100	160200	159700	160200	159700	1639
327	20240926	135800	16423734000	159800	159700	159800	159600	46
328	20240926	135700	16416386200	159600	159700	159700	159600	32
329	20240926	135600	16411277000	159700	159400	159700	159300	492
330	20240926	135500	16332826300	159400	159300	159400	159300	38
331	20240926	135400	16326769700	159200	159200	159200	159100	228
332	20240926	135300	16290473400	159200	159200	159200	159000	32
333	20240926	135200	16285380700	159100	159200	159200	159100	24
334	20240926	135100	16281560100	159200	159500	159500	159200	118
335	20240926	135000	16262747900	159000	159700	159700	158800	96
336	20240926	134900	16247472600	159700	159500	159700	159000	379
337	20240926	134800	16187067600	159500	159800	159800	159500	48
338	20240926	134700	16179402100	159800	159700	159800	159500	203
339	20240926	134600	16146987000	159700	159600	159700	159600	115
340	20240926	134500	16128626600	159600	159600	159600	159500	198
341	20240926	134400	16097029100	159600	159600	159700	159500	76
342	20240926	134300	16084898700	159700	159700	159700	159600	30
343	20240926	134200	16080108200	159700	159500	159700	159500	105
344	20240926	134100	16063351600	159500	159300	159500	159000	401
345	20240926	134000	15999490400	159200	159300	159300	159100	41
346	20240926	133900	15992961300	159400	159400	159400	159400	57
347	20240926	133800	15983875500	159300	159500	159500	159300	87
348	20240926	133700	15970004000	159500	159600	159700	159500	211
349	20240926	133600	15936326400	159700	159700	159800	159600	239
350	20240926	133500	15898170100	159700	159600	159700	159600	33
351	20240926	133400	15892900100	159700	159700	159700	159600	41
352	20240926	133300	15886352900	159700	159700	159700	159600	293
353	20240926	133200	15839569500	159700	159500	159700	159500	124
354	20240926	133100	15819779000	159500	159500	159500	159400	41
355	20240926	133000	15813239600	159600	159200	159600	159200	16
356	20240926	132900	15810688500	159100	159300	159700	159100	103
357	20240926	132800	15794280500	159300	159300	159300	159200	42
358	20240926	132700	15787590500	159300	159300	159300	159200	41
359	20240926	132600	15781059500	159300	159300	159300	159200	44
360	20240926	132500	15774050500	159300	159300	159300	159200	88
361	20240926	132400	15760034600	159300	159100	159300	159100	58
362	20240926	132300	15750798900	159100	159600	159600	159000	277
363	20240926	132200	15706669600	159600	159700	159800	159500	226
364	20240926	132100	15670595700	159900	159800	159900	159600	601
365	20240926	132000	15574590900	159800	159900	159900	159600	378
366	20240926	131900	15514222700	159800	158900	159800	158900	903
367	20240926	131800	15370217000	158900	158800	158900	158700	169
368	20240926	131700	15343383500	158700	158900	158900	158600	125
369	20240926	131600	15323531700	158900	158600	158900	158500	184
370	20240926	131500	15294343300	158400	158800	158800	158300	964
371	20240926	131400	15141459200	158900	158800	158900	158800	131
372	20240926	131300	15120655800	158700	158800	158800	158700	149
373	20240926	131200	15097006300	158700	159100	159100	158700	250
374	20240926	131100	15057311600	159100	159100	159100	158900	125
375	20240926	131000	15037433800	159000	159100	159100	159000	159
376	20240926	130900	15012147700	159100	159600	159600	159000	90
377	20240926	130800	14997822700	159200	159700	159900	159200	1764
378	20240926	130700	14716189200	159700	159800	159900	159700	39
379	20240926	130600	14709957400	159700	159400	159700	159400	455
380	20240926	130500	14637341000	159400	159400	159500	159300	29
381	20240926	130400	14632717100	159500	159500	159500	159400	408
382	20240926	130300	14567641400	159500	159400	159500	159300	264
383	20240926	130200	14525577900	159500	159500	159500	159400	46
384	20240926	130100	14518243300	159300	159700	159700	159300	512
385	20240926	130000	14436599300	159600	159500	159700	159500	155
386	20240926	125900	14411859600	159500	159500	159600	159500	102
387	20240926	125800	14395588900	159500	159500	159600	159500	26
388	20240926	125700	14391440800	159600	159600	159700	159600	68
389	20240926	125600	14380583400	159700	160000	160000	159500	385
390	20240926	125500	14319088100	160000	160000	160100	159900	35
391	20240926	125400	14313489200	160100	160000	160100	160000	22
392	20240926	125300	14309969100	160000	160100	160100	160000	109
393	20240926	125200	14292519900	160100	160000	160100	159700	50
394	20240926	125100	14284518700	160100	160100	160100	159800	127
395	20240926	125000	14264209800	160000	160000	160100	159900	28
396	20240926	124900	14259729500	160000	159900	160000	159800	500
397	20240926	124800	14179774300	159900	160000	160000	159800	79
398	20240926	124700	14167138600	159900	159900	160000	159900	23
399	20240926	124600	14163459800	159800	160000	160000	159500	274
400	20240926	124500	14119699600	160000	159900	160000	159900	80
401	20240926	124400	14106905000	159900	160000	160000	159900	34
402	20240926	124300	14101467700	159800	159700	159800	159700	64
403	20240926	124200	14091241400	159800	159600	160000	159600	24
404	20240926	124100	14087406000	160100	160200	160200	159500	353
405	20240926	124000	14030954900	160100	160200	160200	160100	182
406	20240926	123900	14001798700	160200	160100	160200	160000	684
407	20240926	123800	13892278100	160100	160100	160100	160000	123
408	20240926	123700	13872586300	160100	160000	160100	159900	39
409	20240926	123600	13866345800	160000	160000	160000	160000	49
410	20240926	123500	13858505800	160000	160000	160000	159900	50
411	20240926	123400	13850506300	160000	159900	160000	159800	110
412	20240926	123300	13832914900	159900	159900	159900	159800	33
413	20240926	123200	13827638300	159900	159900	159900	159800	29
414	20240926	123100	13823001500	159900	159800	159900	159800	105
415	20240926	123000	13806219500	159900	159800	159900	159700	145
416	20240926	122900	13783045700	159800	159800	159900	159800	47
417	20240926	122800	13775532100	159900	160000	160000	159900	189
418	20240926	122700	13745309900	160000	159900	160000	159800	373
419	20240926	122600	13685667500	159800	159800	159900	159800	21
420	20240926	122500	13682310000	159700	159900	159900	159700	103
421	20240926	122400	13665851900	159900	159900	159900	159800	38
422	20240926	122300	13659777200	159800	159800	159900	159700	48
423	20240926	122200	13652107000	159900	159700	159900	159500	389
424	20240926	122100	13589948200	159800	160000	160100	159400	1468
425	20240926	122000	13355491000	160100	160000	160100	160000	73
426	20240926	121900	13343804700	160100	160100	160100	160000	41
427	20240926	121800	13337241800	160000	160000	160100	159900	61
428	20240926	121700	13327479100	160100	160100	160100	160000	84
429	20240926	121600	13314036600	160100	160100	160100	160000	150
430	20240926	121500	13290029600	160100	160200	160200	160100	80
431	20240926	121400	13277218900	160200	160200	160200	160100	48
432	20240926	121300	13269529500	160200	160200	160200	160100	86
433	20240926	121200	13255756900	160200	160200	160200	160100	60
434	20240926	121100	13246145300	160200	160200	160200	160100	96
435	20240926	121000	13230767800	160200	160100	160200	160000	37
436	20240926	120900	13224843400	160100	160200	160200	160000	184
437	20240926	120800	13195382600	160200	160200	160200	160100	47
438	20240926	120700	13187854200	160200	160200	160200	160200	73
439	20240926	120600	13176159600	160100	160400	160400	160100	506
440	20240926	120500	13095075400	160400	160300	160400	160300	169
441	20240926	120400	13067967900	160400	160400	160400	160200	73
442	20240926	120300	13056261400	160400	160200	160400	160000	544
443	20240926	120200	12969069400	160100	160100	160200	160100	136
444	20240926	120100	12947289100	160200	160200	160200	160100	34
445	20240926	120000	12941842900	160200	160200	160200	160100	63
446	20240926	115900	12931751700	160200	160000	160200	159800	261
447	20240926	115800	12889982600	159900	160000	160100	159800	653
448	20240926	115700	12785613500	160100	160100	160100	159800	62
449	20240926	115600	12775696900	160100	160000	160100	160000	393
450	20240926	115500	12712799800	160000	159900	160000	159900	92
451	20240926	115400	12698080000	160000	160000	160000	159900	25
452	20240926	115300	12694080500	160000	159900	160000	159900	126
453	20240926	115200	12673925200	159900	159900	160000	159900	83
454	20240926	115100	12660651000	160000	160000	160000	159900	59
455	20240926	115000	12651211200	159900	159900	160000	159900	21
456	20240926	114900	12647852700	160000	160000	160100	159900	113
457	20240926	114800	12629771300	160000	160000	160000	159900	51
458	20240926	114700	12621613400	159800	160000	160100	159800	112
459	20240926	114600	12603705500	160100	160100	160100	159700	439
460	20240926	114500	12533491200	160200	160200	160300	160100	55
461	20240926	114400	12524680400	160300	160200	160300	160100	282
462	20240926	114300	12479503100	160100	160100	160200	160000	74
463	20240926	114200	12467655300	160000	160100	160100	159900	34
464	20240926	114100	12462213600	160100	159900	160100	159900	312
465	20240926	114000	12412293300	159900	159900	160000	159900	78
466	20240926	113900	12399815600	160000	160000	160000	159900	42
467	20240926	113800	12393095900	160000	160000	160000	159900	103
468	20240926	113700	12376620600	160000	159800	160000	159700	150
469	20240926	113600	12352636900	159700	159800	159900	159700	76
470	20240926	113500	12340493400	159800	159700	159800	159700	72
471	20240926	113400	12328988400	159700	159800	159800	159700	200
472	20240926	113300	12297044200	159800	159800	159800	159700	71
473	20240926	113200	12285698700	159800	159700	159800	159600	120
474	20240926	113100	12266535700	159700	159700	159800	159700	105
475	20240926	113000	12249760800	159700	159700	159700	159600	149
476	20240926	112900	12225972600	159700	159700	159700	159700	25
477	20240926	112800	12221980100	159700	159800	159800	159600	162
478	20240926	112700	12196106200	159800	159800	159900	159700	51
479	20240926	112600	12187956800	159700	159800	159900	159700	81
480	20240926	112500	12175012600	159800	159800	160000	159800	518
481	20240926	112400	12092155400	159800	159800	159900	159700	65
482	20240926	112300	12081764700	159800	159700	159900	159700	270
483	20240926	112200	12038622300	159700	159700	159700	159600	109
484	20240926	112100	12021217700	159700	159200	159700	159100	472
485	20240926	112000	11946000100	159100	159300	159300	159100	208
486	20240926	111900	11912883800	159300	159500	159500	159300	81
487	20240926	111800	11899975400	159400	159500	159500	159400	37
488	20240926	111700	11894075100	159500	159400	159500	159300	185
489	20240926	111600	11864587200	159400	159500	159500	159300	136
490	20240926	111500	11842907700	159500	159200	159500	159200	301
491	20240926	111400	11794960000	159200	159400	159400	159200	274
492	20240926	111300	11751316100	159400	159500	159500	159300	51
493	20240926	111200	11743186700	159400	159500	159500	159100	21
494	20240926	111100	11739840800	159500	159500	159600	159000	697
495	20240926	111000	11628771600	159600	159600	159600	159500	59
496	20240926	110900	11619356000	159600	159500	159700	159500	126
497	20240926	110800	11599245600	159600	159400	159600	159400	681
498	20240926	110700	11490625400	159400	159400	159500	159300	272
499	20240926	110600	11447265300	159300	159100	159400	159000	1012
500	20240926	110500	11286152000	159100	158900	159100	158900	345
501	20240926	110400	11231291200	158900	158900	158900	158800	39
502	20240926	110300	11225094900	158900	158800	158900	158700	138
503	20240926	110200	11203184400	158800	158700	158800	158700	457
504	20240926	110100	11130653900	158700	158700	158700	158600	196
505	20240926	110000	11099552500	158700	158700	158700	158600	175
506	20240926	105900	11071785600	158700	158500	158700	158500	368
507	20240926	105800	11013413000	158500	158500	158500	158400	293
508	20240926	105700	10966975200	158500	158300	158500	158300	240
509	20240926	105600	10928969300	158300	158300	158300	158200	150
510	20240926	105500	10905224500	158300	158100	158300	158100	110
511	20240926	105400	10887822300	158200	158100	158200	158100	56
512	20240926	105300	10878965100	158200	158200	158200	157900	55
513	20240926	105200	10870272800	158200	158200	158200	157400	98
514	20240926	105100	10854792400	158200	158000	158200	158000	63
515	20240926	105000	10844831500	158000	158000	158200	157900	76
516	20240926	104900	10832813600	158000	157800	158100	157800	248
517	20240926	104800	10793645700	157800	157700	157900	157700	162
518	20240926	104700	10768090400	157700	157700	157800	157700	136
519	20240926	104600	10746640700	157600	157400	157700	157300	32
520	20240926	104500	10741603900	157400	157700	157700	157300	65
521	20240926	104400	10731358600	157600	157300	157700	157300	104
522	20240926	104300	10714975200	157300	157300	157300	156700	1165
523	20240926	104200	10532003300	157300	157400	157400	157200	62
524	20240926	104100	10522250100	157300	157800	157800	157300	178
525	20240926	104000	10494229100	157800	157900	158000	157300	621
526	20240926	103900	10396402000	157900	158000	158000	157900	40
527	20240926	103800	10390083500	157900	157700	158000	157700	48
528	20240926	103700	10382508000	157800	157700	157800	157400	93
529	20240926	103600	10367846300	157500	158000	158000	157400	673
530	20240926	103500	10261856700	157800	157900	158000	157800	117
531	20240926	103400	10243377800	157900	157800	157900	157800	314
532	20240926	103300	10193819500	157800	157800	157800	157700	57
533	20240926	103200	10184825100	157800	157800	157800	157400	29
534	20240926	103100	10180255400	157400	157400	157700	157400	221
535	20240926	103000	10145462100	157400	158100	158100	157400	715
536	20240926	102900	10032772600	158100	158100	158500	157700	407
537	20240926	102800	9968527700	158100	158100	158100	158000	46
538	20240926	102700	9961256500	158100	158100	158100	157900	122
539	20240926	102600	9941980100	158100	158100	158100	158000	44
540	20240926	102500	9935024100	158100	157700	158100	157700	13
541	20240926	102400	9932969800	157700	158300	158300	157600	704
542	20240926	102300	9821923300	158400	158600	158600	157900	188
543	20240926	102200	9792231500	158000	158600	158600	158000	421
544	20240926	102100	9725578100	158600	158500	158600	158400	109
545	20240926	102000	9708302400	158500	158300	158600	158300	35
546	20240926	101900	9702754900	158300	158100	158600	157900	205
547	20240926	101800	9670284700	158100	158000	158200	157900	116
548	20240926	101700	9651954400	158000	157900	158000	157900	36
549	20240926	101600	9646267500	157900	157700	157900	157700	202
550	20240926	101500	9614387100	157800	157800	157800	157700	67
551	20240926	101400	9603817600	157700	157600	157800	157500	586
552	20240926	101300	9511482200	157500	157500	157600	157500	151
553	20240926	101200	9487687500	157500	157500	157600	157400	145
554	20240926	101100	9464843400	157500	157500	157500	157500	34
555	20240926	101000	9459488400	157400	157200	157500	157200	74
556	20240926	100900	9447850300	157300	157200	157500	157100	152
557	20240926	100800	9423957400	157200	157800	157800	157100	912
558	20240926	100700	9280423700	157800	157800	157800	157800	27
559	20240926	100600	9276163100	157800	157500	157800	157500	134
560	20240926	100500	9255038000	157800	157500	157800	157400	217
561	20240926	100400	9220844000	157800	157800	157800	157400	289
562	20240926	100300	9175329200	157500	157500	157800	157400	94
563	20240926	100200	9160516700	157600	157900	157900	157400	153
564	20240926	100100	9136419000	157300	157800	157900	157300	444
565	20240926	100000	9066497000	157900	157500	157900	157300	118
566	20240926	095900	9047914100	158000	157500	158000	157400	466
567	20240926	095800	8974509400	157500	157800	157900	157500	392
568	20240926	095700	8912677600	157900	157600	158000	157500	341
569	20240926	095600	8858875800	157700	158000	158000	157500	1152
570	20240926	095500	8677004400	158100	158800	158800	158100	192
571	20240926	095400	8646635200	158500	158200	159000	158200	228
572	20240926	095300	8610536800	158200	159200	159200	158100	1205
573	20240926	095200	8419615400	158600	158800	159400	158600	408
574	20240926	095100	8354878700	158800	159100	159500	158500	2738
575	20240926	095000	7920219900	159200	159100	159600	159100	536
576	20240926	094900	7834741500	159400	159000	159500	158900	104
577	20240926	094800	7818195600	158900	159600	159600	158900	716
578	20240926	094700	7704211400	159600	159400	159600	159300	445
579	20240926	094600	7633236900	159400	159400	159600	159300	291
580	20240926	094500	7586855700	159600	160200	160200	159300	445
581	20240926	094400	7515865400	160200	160100	160400	159500	656
582	20240926	094300	7411006900	160100	160100	160500	159900	628
583	20240926	094200	7310518000	160500	160300	160500	160000	1184
584	20240926	094100	7120597700	160400	160000	160400	160000	931
585	20240926	094000	6971480800	160100	159900	160100	159900	602
586	20240926	093900	6875161100	159900	159700	159900	159700	535
587	20240926	093800	6789620100	159800	160000	160000	159500	897
588	20240926	093700	6646160000	160000	160000	160000	159900	251
589	20240926	093600	6606004800	160000	159800	160000	159500	1158
590	20240926	093500	6420890700	159800	159600	159800	159400	280
591	20240926	093400	6376193200	159700	159400	159700	159000	677
592	20240926	093300	6268429200	159500	159800	159900	159300	114
593	20240926	093200	6250251600	159800	159700	159900	159500	423
594	20240926	093100	6182676800	159400	159900	159900	159300	69
595	20240926	093000	6171660200	159900	159900	159900	159100	460
596	20240926	092900	6098126700	159800	159700	159900	158900	112
597	20240926	092800	6080230300	159800	159300	159800	159000	830
598	20240926	092700	5947914500	159300	159500	159500	159300	140
599	20240926	092600	5925596900	159500	159600	159700	159100	39
600	20240926	092500	5919375000	159600	159200	159800	158800	615
601	20240926	092400	5821506400	159600	159700	159800	159200	518
602	20240926	092300	5738866300	159800	159800	160300	159600	5244
603	20240926	092200	4899992400	159700	159300	159800	159300	2089
604	20240926	092100	4566698100	159200	159300	159300	159200	287
605	20240926	092000	4520993900	159200	159100	159200	159100	425
606	20240926	091900	4453358100	159100	158700	159100	158700	640
607	20240926	091800	4351653200	158800	158500	158800	158500	214
608	20240926	091700	4317714800	158500	159100	159200	158500	2831
609	20240926	091600	3867708900	159100	158400	159200	158400	2234
610	20240926	091500	3512937000	158300	158200	158400	158100	850
611	20240926	091400	3378406100	158200	157700	158200	157700	1450
612	20240926	091300	3149493400	157800	157700	157900	157600	414
613	20240926	091200	3084169600	157600	157600	157800	157500	981
614	20240926	091100	2929488600	157500	157100	157500	157000	1767
615	20240926	091000	2651553200	157300	157700	157800	157200	892
616	20240926	090900	2511206400	157700	157600	157900	157200	472
617	20240926	090800	2436940400	157500	158000	158100	157400	1341
618	20240926	090700	2225435400	158000	157600	158200	157600	563
619	20240926	090600	2136513100	157600	157200	158000	157200	734
620	20240926	090500	2020894500	157700	157600	158000	157000	1227
621	20240926	090400	1827792700	157600	158600	158700	157600	1091
622	20240926	090300	1655254200	158600	159400	159500	158600	1627
623	20240926	090200	1396863000	159400	159000	159600	158800	1268
624	20240926	090100	1195112700	159000	159400	159900	159000	2463
625	20240926	090000	802096000	159400	158700	159800	158100	5041