KissMeData/307950/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210200	3692144100	157100	157100	157100	157100	548
3	20240912	210100	3692144100	157100	157100	157100	157100	0
4	20240912	210000	3692144100	157100	157100	157100	157100	0
5	20240912	205900	3692144100	157100	157100	157100	157100	0
6	20240912	205800	3692144100	157100	157100	157100	157100	0
7	20240912	205700	3692144100	157100	157100	157100	157100	0
8	20240912	205600	3692144100	157100	157100	157100	157100	0
9	20240912	205500	3692144100	157100	157100	157100	157100	0
10	20240912	205400	3692144100	157100	157100	157100	157100	0
11	20240912	205300	3692144100	157100	157100	157100	157100	0
12	20240912	205200	3692144100	157100	157100	157100	157100	0
13	20240912	205100	3692144100	157100	157100	157100	157100	0
14	20240912	205000	3692144100	157100	157100	157100	157100	0
15	20240912	204900	3692144100	157100	157100	157100	157100	0
16	20240912	204800	3692144100	157100	157100	157100	157100	0
17	20240912	204700	3692144100	157100	157100	157100	157100	0
18	20240912	204600	3692144100	157100	157100	157100	157100	0
19	20240912	204500	3692144100	157100	157100	157100	157100	0
20	20240912	204400	3692144100	157100	157100	157100	157100	0
21	20240912	204300	3692144100	157100	157100	157100	157100	0
22	20240912	204200	3692144100	157100	157100	157100	157100	0
23	20240912	204100	3692144100	157100	157100	157100	157100	0
24	20240912	204000	3692144100	157100	157100	157100	157100	0
25	20240912	203900	3692144100	157100	157100	157100	157100	0
26	20240912	203800	3692144100	157100	157100	157100	157100	0
27	20240912	203700	3692144100	157100	157100	157100	157100	0
28	20240912	203600	3692144100	157100	157100	157100	157100	0
29	20240912	203500	3692144100	157100	157100	157100	157100	0
30	20240912	203400	3692144100	157100	157100	157100	157100	0
31	20240912	203300	3692144100	157100	157100	157100	157100	0
32	20240912	203200	3692144100	157100	157100	157100	157100	548
33	20240912	203100	3692144100	157100	157100	157100	157100	0
34	20240912	203000	3692144100	157100	157100	157100	157100	0
35	20240912	202900	3692144100	157100	157100	157100	157100	0
36	20240912	202800	3692144100	157100	157100	157100	157100	0
37	20240912	202700	3692144100	157100	157100	157100	157100	0
38	20240912	202600	3692144100	157100	157100	157100	157100	0
39	20240912	202500	3692144100	157100	157100	157100	157100	0
40	20240912	202400	3692144100	157100	157100	157100	157100	0
41	20240912	202300	3692144100	157100	157100	157100	157100	0
42	20240912	202200	3692144100	157100	157100	157100	157100	0
43	20240912	202100	3692144100	157100	157100	157100	157100	0
44	20240912	202000	3692144100	157100	157100	157100	157100	0
45	20240912	201900	3692144100	157100	157100	157100	157100	0
46	20240912	201800	3692144100	157100	157100	157100	157100	0
47	20240912	201700	3692144100	157100	157100	157100	157100	0
48	20240912	201600	3692144100	157100	157100	157100	157100	0
49	20240912	201500	3692144100	157100	157100	157100	157100	0
50	20240912	201400	3692144100	157100	157100	157100	157100	0
51	20240912	201300	3692144100	157100	157100	157100	157100	0
52	20240912	201200	3692144100	157100	157100	157100	157100	0
53	20240912	201100	3692144100	157100	157100	157100	157100	0
54	20240912	201000	3692144100	157100	157100	157100	157100	0
55	20240912	200900	3692144100	157100	157100	157100	157100	0
56	20240912	200800	3692144100	157100	157100	157100	157100	0
57	20240912	200700	3692144100	157100	157100	157100	157100	0
58	20240912	200600	3692144100	157100	157100	157100	157100	0
59	20240912	200500	3692144100	157100	157100	157100	157100	0
60	20240912	200400	3692144100	157100	157100	157100	157100	0
61	20240912	200300	3692144100	157100	157100	157100	157100	0
62	20240912	200200	3692144100	157100	157100	157100	157100	548
63	20240912	200100	3692144100	157100	157100	157100	157100	0
64	20240912	200000	3692144100	157100	157100	157100	157100	0
65	20240912	195900	3692144100	157100	157100	157100	157100	0
66	20240912	195800	3692144100	157100	157100	157100	157100	0
67	20240912	195700	3692144100	157100	157100	157100	157100	0
68	20240912	195600	3692144100	157100	157100	157100	157100	0
69	20240912	195500	3692144100	157100	157100	157100	157100	0
70	20240912	195400	3692144100	157100	157100	157100	157100	0
71	20240912	195300	3692144100	157100	157100	157100	157100	0
72	20240912	195200	3692144100	157100	157100	157100	157100	0
73	20240912	195100	3692144100	157100	157100	157100	157100	0
74	20240912	195000	3692144100	157100	157100	157100	157100	0
75	20240912	194900	3692144100	157100	157100	157100	157100	0
76	20240912	194800	3692144100	157100	157100	157100	157100	0
77	20240912	194700	3692144100	157100	157100	157100	157100	0
78	20240912	194600	3692144100	157100	157100	157100	157100	0
79	20240912	194500	3692144100	157100	157100	157100	157100	0
80	20240912	194400	3692144100	157100	157100	157100	157100	0
81	20240912	194300	3692144100	157100	157100	157100	157100	0
82	20240912	194200	3692144100	157100	157100	157100	157100	0
83	20240912	194100	3692144100	157100	157100	157100	157100	0
84	20240912	194000	3692144100	157100	157100	157100	157100	0
85	20240912	193900	3692144100	157100	157100	157100	157100	0
86	20240912	193800	3692144100	157100	157100	157100	157100	0
87	20240912	193700	3692144100	157100	157100	157100	157100	0
88	20240912	193600	3692144100	157100	157100	157100	157100	0
89	20240912	193500	3692144100	157100	157100	157100	157100	0
90	20240912	193400	3692144100	157100	157100	157100	157100	0
91	20240912	193300	3692144100	157100	157100	157100	157100	0
92	20240912	193200	3692144100	157100	157100	157100	157100	548
93	20240912	193100	3692144100	157100	157100	157100	157100	0
94	20240912	193000	3692144100	157100	157100	157100	157100	0
95	20240912	192900	3692144100	157100	157100	157100	157100	0
96	20240912	192800	3692144100	157100	157100	157100	157100	0
97	20240912	192700	3692144100	157100	157100	157100	157100	0
98	20240912	192600	3692144100	157100	157100	157100	157100	0
99	20240912	192500	3692144100	157100	157100	157100	157100	0
100	20240912	192400	3692144100	157100	157100	157100	157100	0
101	20240912	192300	3692144100	157100	157100	157100	157100	0
102	20240912	192200	3692144100	157100	157100	157100	157100	0
103	20240912	192100	3692144100	157100	157100	157100	157100	0
104	20240912	192000	3692144100	157100	157100	157100	157100	0
105	20240912	191900	3692144100	157100	157100	157100	157100	0
106	20240912	191800	3692144100	157100	157100	157100	157100	0
107	20240912	191700	3692144100	157100	157100	157100	157100	0
108	20240912	191600	3692144100	157100	157100	157100	157100	0
109	20240912	191500	3692144100	157100	157100	157100	157100	0
110	20240912	191400	3692144100	157100	157100	157100	157100	0
111	20240912	191300	3692144100	157100	157100	157100	157100	0
112	20240912	191200	3692144100	157100	157100	157100	157100	0
113	20240912	191100	3692144100	157100	157100	157100	157100	0
114	20240912	191000	3692144100	157100	157100	157100	157100	0
115	20240912	190900	3692144100	157100	157100	157100	157100	0
116	20240912	190800	3692144100	157100	157100	157100	157100	0
117	20240912	190700	3692144100	157100	157100	157100	157100	0
118	20240912	190600	3692144100	157100	157100	157100	157100	0
119	20240912	190500	3692144100	157100	157100	157100	157100	0
120	20240912	190400	3692144100	157100	157100	157100	157100	0
121	20240912	190300	3692144100	157100	157100	157100	157100	0
122	20240912	190200	3692144100	157100	157100	157100	157100	548
123	20240912	190100	3692144100	157100	157100	157100	157100	0
124	20240912	190000	3692144100	157100	157100	157100	157100	0
125	20240912	185900	3692144100	157100	157100	157100	157100	0
126	20240912	185800	3692144100	157100	157100	157100	157100	0
127	20240912	185700	3692144100	157100	157100	157100	157100	0
128	20240912	185600	3692144100	157100	157100	157100	157100	0
129	20240912	185500	3692144100	157100	157100	157100	157100	0
130	20240912	185400	3692144100	157100	157100	157100	157100	0
131	20240912	185300	3692144100	157100	157100	157100	157100	0
132	20240912	185200	3692144100	157100	157100	157100	157100	0
133	20240912	185100	3692144100	157100	157100	157100	157100	0
134	20240912	185000	3692144100	157100	157100	157100	157100	0
135	20240912	184900	3692144100	157100	157100	157100	157100	0
136	20240912	184800	3692144100	157100	157100	157100	157100	0
137	20240912	184700	3692144100	157100	157100	157100	157100	0
138	20240912	184600	3692144100	157100	157100	157100	157100	0
139	20240912	184500	3692144100	157100	157100	157100	157100	0
140	20240912	184400	3692144100	157100	157100	157100	157100	0
141	20240912	184300	3692144100	157100	157100	157100	157100	0
142	20240912	184200	3692144100	157100	157100	157100	157100	0
143	20240912	184100	3692144100	157100	157100	157100	157100	0
144	20240912	184000	3692144100	157100	157100	157100	157100	0
145	20240912	183900	3692144100	157100	157100	157100	157100	0
146	20240912	183800	3692144100	157100	157100	157100	157100	0
147	20240912	183700	3692144100	157100	157100	157100	157100	0
148	20240912	183600	3692144100	157100	157100	157100	157100	0
149	20240912	183500	3692144100	157100	157100	157100	157100	0
150	20240912	183400	3692144100	157100	157100	157100	157100	0
151	20240912	183300	3692144100	157100	157100	157100	157100	0
152	20240912	183200	3692144100	157100	157100	157100	157100	548
153	20240912	183100	3692144100	157100	157100	157100	157100	0
154	20240912	183000	3692144100	157100	157100	157100	157100	0
155	20240912	182900	3692144100	157100	157100	157100	157100	0
156	20240912	182800	3692144100	157100	157100	157100	157100	0
157	20240912	182700	3692144100	157100	157100	157100	157100	0
158	20240912	182600	3692144100	157100	157100	157100	157100	0
159	20240912	182500	3692144100	157100	157100	157100	157100	0
160	20240912	182400	3692144100	157100	157100	157100	157100	0
161	20240912	182300	3692144100	157100	157100	157100	157100	0
162	20240912	182200	3692144100	157100	157100	157100	157100	0
163	20240912	182100	3692144100	157100	157100	157100	157100	0
164	20240912	182000	3692144100	157100	157100	157100	157100	0
165	20240912	181900	3692144100	157100	157100	157100	157100	0
166	20240912	181800	3692144100	157100	157100	157100	157100	0
167	20240912	181700	3692144100	157100	157100	157100	157100	0
168	20240912	181600	3692144100	157100	157100	157100	157100	0
169	20240912	181500	3692144100	157100	157100	157100	157100	0
170	20240912	181400	3692144100	157100	157100	157100	157100	0
171	20240912	181300	3692144100	157100	157100	157100	157100	0
172	20240912	181200	3692144100	157100	157100	157100	157100	0
173	20240912	181100	3692144100	157100	157100	157100	157100	0
174	20240912	181000	3692144100	157100	157100	157100	157100	0
175	20240912	180900	3692144100	157100	157100	157100	157100	0
176	20240912	180800	3692144100	157100	157100	157100	157100	0
177	20240912	180700	3692144100	157100	157100	157100	157100	0
178	20240912	180600	3692144100	157100	157100	157100	157100	0
179	20240912	180500	3692144100	157100	157100	157100	157100	0
180	20240912	180400	3692144100	157100	157100	157100	157100	0
181	20240912	180300	3692144100	157100	157100	157100	157100	0
182	20240912	180200	3692144100	157100	157100	157100	157100	548
183	20240912	180100	3692144100	157100	157100	157100	157100	0
184	20240912	180000	3692144100	157100	157100	157100	157100	0
185	20240912	175900	3692144100	157100	157100	157100	157100	0
186	20240912	175800	3692144100	157100	157100	157100	157100	0
187	20240912	175700	3692144100	157100	157100	157100	157100	0
188	20240912	175600	3692144100	157100	157100	157100	157100	0
189	20240912	175500	3692144100	157100	157100	157100	157100	0
190	20240912	175400	3692144100	157100	157100	157100	157100	0
191	20240912	175300	3692144100	157100	157100	157100	157100	0
192	20240912	175200	3692144100	157100	157100	157100	157100	0
193	20240912	175100	3692144100	157100	157100	157100	157100	0
194	20240912	175000	3692144100	157100	157100	157100	157100	0
195	20240912	174900	3692144100	157100	157100	157100	157100	0
196	20240912	174800	3692144100	157100	157100	157100	157100	0
197	20240912	174700	3692144100	157100	157100	157100	157100	0
198	20240912	174600	3692144100	157100	157100	157100	157100	0
199	20240912	174500	3692144100	157100	157100	157100	157100	0
200	20240912	174400	3692144100	157100	157100	157100	157100	0
201	20240912	174300	3692144100	157100	157100	157100	157100	0
202	20240912	174200	3692144100	157100	157100	157100	157100	0
203	20240912	174100	3692144100	157100	157100	157100	157100	0
204	20240912	174000	3692144100	157100	157100	157100	157100	0
205	20240912	173900	3692144100	157100	157100	157100	157100	0
206	20240912	173800	3692144100	157100	157100	157100	157100	0
207	20240912	173700	3692144100	157100	157100	157100	157100	0
208	20240912	173600	3692144100	157100	157100	157100	157100	0
209	20240912	173500	3692144100	157100	157100	157100	157100	0
210	20240912	173400	3692144100	157100	157100	157100	157100	0
211	20240912	173300	3692144100	157100	157100	157100	157100	0
212	20240912	173200	3692144100	157100	157100	157100	157100	548
213	20240912	173100	3692144100	157100	157100	157100	157100	0
214	20240912	173000	3692144100	157100	157100	157100	157100	0
215	20240912	172900	3692144100	157100	157100	157100	157100	0
216	20240912	172800	3692144100	157100	157100	157100	157100	0
217	20240912	172700	3692144100	157100	157100	157100	157100	0
218	20240912	172600	3692144100	157100	157100	157100	157100	0
219	20240912	172500	3692144100	157100	157100	157100	157100	0
220	20240912	172400	3692144100	157100	157100	157100	157100	0
221	20240912	172300	3692144100	157100	157100	157100	157100	0
222	20240912	172200	3692144100	157100	157100	157100	157100	0
223	20240912	172100	3692144100	157100	157100	157100	157100	0
224	20240912	172000	3692144100	157100	157100	157100	157100	0
225	20240912	171900	3692144100	157100	157100	157100	157100	0
226	20240912	171800	3692144100	157100	157100	157100	157100	0
227	20240912	171700	3692144100	157100	157100	157100	157100	0
228	20240912	171600	3692144100	157100	157100	157100	157100	0
229	20240912	171500	3692144100	157100	157100	157100	157100	0
230	20240912	171400	3692144100	157100	157100	157100	157100	0
231	20240912	171300	3692144100	157100	157100	157100	157100	0
232	20240912	171200	3692144100	157100	157100	157100	157100	0
233	20240912	171100	3692144100	157100	157100	157100	157100	0
234	20240912	171000	3692144100	157100	157100	157100	157100	0
235	20240912	170900	3692144100	157100	157100	157100	157100	0
236	20240912	170800	3692144100	157100	157100	157100	157100	0
237	20240912	170700	3692144100	157100	157100	157100	157100	0
238	20240912	170600	3692144100	157100	157100	157100	157100	0
239	20240912	170500	3692144100	157100	157100	157100	157100	0
240	20240912	170400	3692144100	157100	157100	157100	157100	0
241	20240912	170300	3692144100	157100	157100	157100	157100	0
242	20240912	170200	3692144100	157100	157100	157100	157100	548
243	20240912	170100	3692144100	157100	157100	157100	157100	0
244	20240912	170000	3692144100	157100	157100	157100	157100	0
245	20240912	165900	3692144100	157100	157100	157100	157100	0
246	20240912	165800	3692144100	157100	157100	157100	157100	0
247	20240912	165700	3692144100	157100	157100	157100	157100	0
248	20240912	165600	3692144100	157100	157100	157100	157100	0
249	20240912	165500	3692144100	157100	157100	157100	157100	0
250	20240912	165400	3692144100	157100	157100	157100	157100	0
251	20240912	165300	3692144100	157100	157100	157100	157100	0
252	20240912	165200	3692144100	157100	157100	157100	157100	0
253	20240912	165100	3692144100	157100	157100	157100	157100	0
254	20240912	165000	3692144100	157100	157100	157100	157100	0
255	20240912	164900	3692144100	157100	157100	157100	157100	0
256	20240912	164800	3692144100	157100	157100	157100	157100	0
257	20240912	164700	3692144100	157100	157100	157100	157100	0
258	20240912	164600	3692144100	157100	157100	157100	157100	0
259	20240912	164500	3692144100	157100	157100	157100	157100	0
260	20240912	164400	3692144100	157100	157100	157100	157100	0
261	20240912	164300	3692144100	157100	157100	157100	157100	0
262	20240912	164200	3692144100	157100	157100	157100	157100	0
263	20240912	164100	3692144100	157100	157100	157100	157100	0
264	20240912	164000	3692144100	157100	157100	157100	157100	0
265	20240912	163900	3692144100	157100	157100	157100	157100	0
266	20240912	163800	3692144100	157100	157100	157100	157100	0
267	20240912	163700	3692144100	157100	157100	157100	157100	0
268	20240912	163600	3692144100	157100	157100	157100	157100	0
269	20240912	163500	3692144100	157100	157100	157100	157100	0
270	20240912	163400	3692144100	157100	157100	157100	157100	0
271	20240912	163300	3692144100	157100	157100	157100	157100	0
272	20240912	163200	3692144100	157100	157100	157100	157100	548
273	20240912	163100	3692144100	157100	157100	157100	157100	0
274	20240912	163000	3692144100	157100	157100	157100	157100	0
275	20240912	162900	3692144100	157100	157100	157100	157100	0
276	20240912	162800	3692144100	157100	157100	157100	157100	0
277	20240912	162700	3692144100	157100	157100	157100	157100	0
278	20240912	162600	3692144100	157100	157100	157100	157100	0
279	20240912	162500	3692144100	157100	157100	157100	157100	0
280	20240912	162400	3692144100	157100	157100	157100	157100	0
281	20240912	162300	3692144100	157100	157100	157100	157100	0
282	20240912	162200	3692144100	157100	157100	157100	157100	0
283	20240912	162100	3692144100	157100	157100	157100	157100	0
284	20240912	162000	3692144100	157100	157100	157100	157100	0
285	20240912	161900	3692144100	157100	157100	157100	157100	0
286	20240912	161800	3692144100	157100	157100	157100	157100	0
287	20240912	161700	3692144100	157100	157100	157100	157100	0
288	20240912	161600	3692144100	157100	157100	157100	157100	0
289	20240912	161500	3692144100	157100	157100	157100	157100	0
290	20240912	161400	3692144100	157100	157100	157100	157100	0
291	20240912	161300	3692144100	157100	157100	157100	157100	0
292	20240912	161200	3692144100	157100	157100	157100	157100	0
293	20240912	161100	3692144100	157100	157100	157100	157100	0
294	20240912	161000	3692144100	157100	157100	157100	157100	0
295	20240912	160900	3692144100	157100	157100	157100	157100	0
296	20240912	160800	3692144100	157100	157100	157100	157100	0
297	20240912	160700	3692144100	157100	157100	157100	157100	0
298	20240912	160600	3692144100	157100	157100	157100	157100	0
299	20240912	160500	3692144100	157100	157100	157100	157100	0
300	20240912	160400	3692144100	157100	157100	157100	157100	0
301	20240912	160300	3692144100	157100	157100	157100	157100	0
302	20240912	160200	3692144100	157100	157100	157100	157100	548
303	20240912	160100	3692144100	157100	157100	157100	157100	0
304	20240912	160000	3692144100	157100	157100	157100	157100	0
305	20240912	155900	3692144100	157100	157100	157100	157100	0
306	20240912	155800	3692144100	157100	157100	157100	157100	0
307	20240912	155700	3692144100	157100	157100	157100	157100	0
308	20240912	155600	3692144100	157100	157100	157100	157100	0
309	20240912	155500	3692144100	157100	157100	157100	157100	0
310	20240912	155400	3692144100	157100	157100	157100	157100	0
311	20240912	155300	3692144100	157100	157100	157100	157100	0
312	20240912	155200	3692144100	157100	157100	157100	157100	0
313	20240912	155100	3692144100	157100	157100	157100	157100	0
314	20240912	155000	3692144100	157100	157100	157100	157100	0
315	20240912	154900	3692144100	157100	157100	157100	157100	0
316	20240912	154800	3692144100	157100	157100	157100	157100	0
317	20240912	154700	3692144100	157100	157100	157100	157100	0
318	20240912	154600	3692144100	157100	157100	157100	157100	0
319	20240912	154500	3692144100	157100	157100	157100	157100	0
320	20240912	154400	3692144100	157100	157100	157100	157100	0
321	20240912	154300	3692144100	157100	157100	157100	157100	0
322	20240912	154200	3692144100	157100	157100	157100	157100	0
323	20240912	154100	3692144100	157100	157100	157100	157100	0
324	20240912	154000	3692144100	157100	157100	157100	157100	0
325	20240912	153900	3692144100	157100	157100	157100	157100	0
326	20240912	153800	3692144100	157100	157100	157100	157100	0
327	20240912	153700	3692144100	157100	157100	157100	157100	0
328	20240912	153600	3692144100	157100	157100	157100	157100	0
329	20240912	153500	3692144100	157100	157100	157100	157100	0
330	20240912	153400	3692144100	157100	157100	157100	157100	0
331	20240912	153300	3692144100	157100	157100	157100	157100	0
332	20240912	153200	3692144100	157100	157100	157100	157100	548
333	20240912	153100	3692144100	157100	157100	157100	157100	0
334	20240912	153000	3692144100	157100	157100	157100	157100	548
335	20240912	152900	3606053300	157100	157100	157100	157100	0
336	20240912	152800	3606053300	157100	157100	157100	157100	0
337	20240912	152700	3606053300	157100	157100	157100	157100	0
338	20240912	152600	3606053300	157100	157100	157100	157100	0
339	20240912	152500	3606053300	157100	157100	157100	157100	0
340	20240912	152400	3606053300	157100	157100	157100	157100	0
341	20240912	152300	3606053300	157100	157100	157100	157100	0
342	20240912	152200	3606053300	157100	157100	157100	157100	0
343	20240912	152100	3606053300	157100	157100	157100	157100	0
344	20240912	152000	3606053300	157100	157100	157100	157100	0
345	20240912	151900	3606053300	157100	157100	157200	157000	223
346	20240912	151800	3571030200	157100	157000	157100	157000	133
347	20240912	151700	3550140700	157000	157000	157100	157000	40
348	20240912	151600	3543859700	157100	157200	157200	157100	43
349	20240912	151500	3537103100	157100	157100	157200	157000	176
350	20240912	151400	3509448800	157100	157000	157100	157000	9
351	20240912	151300	3508035200	157100	157000	157100	157000	48
352	20240912	151200	3500498800	157000	156800	157100	156800	183
353	20240912	151100	3471769100	156800	157000	157000	156800	133
354	20240912	151000	3450901300	157000	157000	157000	156900	60
355	20240912	150900	3441486500	157000	157000	157000	156900	103
356	20240912	150800	3425322800	157000	157100	157100	157000	13
357	20240912	150700	3423280800	157100	157100	157100	157000	34
358	20240912	150600	3417939500	157100	157000	157100	156900	203
359	20240912	150500	3386069500	157000	157000	157100	156900	21
360	20240912	150400	3382772600	157000	156900	157100	156900	51
361	20240912	150300	3374766700	156900	157000	157100	156900	34
362	20240912	150200	3369428800	157100	157000	157100	157000	5
363	20240912	150100	3368643600	157000	156900	157100	156900	108
364	20240912	150000	3351686400	156900	156900	157000	156900	9
365	20240912	145900	3350274000	156900	157000	157000	156900	12
366	20240912	145800	3348391000	156900	156900	157000	156900	13
367	20240912	145700	3346351000	156900	156900	157000	156900	11
368	20240912	145600	3344624600	156900	156900	157000	156900	32
369	20240912	145500	3339602800	156900	156900	157000	156900	26
370	20240912	145400	3335522800	156900	156900	156900	156800	111
371	20240912	145300	3318107100	156900	156900	157000	156800	44
372	20240912	145200	3311203900	156800	156800	156900	156800	32
373	20240912	145100	3306186100	156800	157100	157200	156700	533
374	20240912	145000	3222539300	157100	157100	157200	157100	22
375	20240912	144900	3219081900	157100	157100	157100	157100	12
376	20240912	144800	3217196700	157100	157100	157100	157100	21
377	20240912	144700	3213897600	157100	157100	157100	157100	12
378	20240912	144600	3212012400	157100	157000	157100	157000	15
379	20240912	144500	3209656000	157000	157100	157100	157000	7
380	20240912	144400	3208556700	157100	157000	157100	157000	114
381	20240912	144300	3190647700	157100	157000	157100	156900	51
382	20240912	144200	3182637500	157000	157000	157000	157000	108
383	20240912	144100	3165681500	156900	156900	157100	156900	78
384	20240912	144000	3153442400	157000	156900	157000	156900	59
385	20240912	143900	3144185100	156900	156900	157000	156900	16
386	20240912	143800	3141674100	156900	157000	157100	156900	25
387	20240912	143700	3137748600	157000	156800	157000	156800	128
388	20240912	143600	3117654700	156900	156900	156900	156800	24
389	20240912	143500	3113889300	156900	156900	156900	156900	79
390	20240912	143400	3101494200	156800	156900	156900	156800	20
391	20240912	143300	3098356800	156800	156900	156900	156800	12
392	20240912	143200	3096475000	156900	156800	156900	156800	33
393	20240912	143100	3091298500	156800	156900	156900	156800	8
394	20240912	143000	3090043900	156900	157000	157000	156800	15
395	20240912	142900	3087690000	156900	156700	157000	156700	206
396	20240912	142800	3055352800	156700	156700	156700	156700	20
397	20240912	142700	3052218800	156700	156700	156700	156700	10
398	20240912	142600	3050651800	156700	156600	156800	156600	82
399	20240912	142500	3037800400	156600	156700	156700	156600	7
400	20240912	142400	3036704100	156700	156600	156700	156600	19
401	20240912	142300	3033728500	156600	156600	156600	156600	4
402	20240912	142200	3033102100	156600	156600	156600	156600	8
403	20240912	142100	3031849300	156600	156600	156600	156600	163
404	20240912	142000	3006323500	156600	156600	156600	156600	59
405	20240912	141900	2997084100	156600	156600	156600	156500	14
406	20240912	141800	2994891900	156500	156500	156600	156500	12
407	20240912	141700	2993013800	156600	156600	156600	156500	11
408	20240912	141600	2991291800	156600	156500	156600	156500	11
409	20240912	141500	2989569700	156500	156600	156600	156500	17
410	20240912	141400	2986908200	156500	156600	156600	156500	16
411	20240912	141300	2984403400	156500	156600	156600	156500	14
412	20240912	141200	2982211500	156500	156600	156600	156500	267
413	20240912	141100	2940414700	156600	156600	156600	156600	8
414	20240912	141000	2939161900	156600	156500	156900	156500	11
415	20240912	140900	2937438200	156500	156600	156600	156500	12
416	20240912	140800	2935559700	156500	156800	157000	156500	29
417	20240912	140700	2931019300	156600	156500	156600	156500	19
418	20240912	140600	2928045200	157000	156600	157000	156500	114
419	20240912	140500	2910190600	156600	156700	156700	156600	3
420	20240912	140400	2909720700	157000	156700	157000	156700	24
421	20240912	140300	2905955300	156500	156500	156900	156500	19
422	20240912	140200	2902977900	156800	156500	156800	156400	41
423	20240912	140100	2896562700	156900	156700	156900	156500	14
424	20240912	140000	2894367900	156600	156400	156600	156400	22
425	20240912	135900	2890923200	156500	156500	156500	156500	0
426	20240912	135800	2890923200	156500	156500	156500	156400	5
427	20240912	135700	2890140900	156400	156500	156500	156400	5
428	20240912	135600	2889358500	156500	156500	156600	156500	18
429	20240912	135500	2886540500	156500	156600	156600	156500	27
430	20240912	135400	2882314900	156700	156500	156700	156500	53
431	20240912	135300	2874019800	156500	156500	156500	156500	4
432	20240912	135200	2873393800	156600	156500	156600	156500	8
433	20240912	135100	2872141700	156500	156600	156600	156500	14
434	20240912	135000	2869949400	156700	156600	156700	156600	9
435	20240912	134900	2868539500	156700	156700	156700	156700	1
436	20240912	134800	2868382800	156600	156600	156600	156600	43
437	20240912	134700	2861649000	156700	156700	156700	156700	23
438	20240912	134600	2858044900	156700	156700	156700	156700	2
439	20240912	134500	2857731500	156700	156700	156700	156700	3
440	20240912	134400	2857261400	156700	156800	156800	156700	4
441	20240912	134300	2856634500	156900	156700	156900	156700	6
442	20240912	134200	2855693400	156700	156800	156800	156700	8
443	20240912	134100	2854439200	156800	156800	157000	156800	43
444	20240912	134000	2847695300	156800	156800	156800	156800	2
445	20240912	133900	2847381700	157000	156800	157000	156700	23
446	20240912	133800	2843774400	156900	156900	157000	156900	8
447	20240912	133700	2842518800	156700	157000	157000	156700	26
448	20240912	133600	2838441300	157000	156900	157000	156700	12
449	20240912	133500	2836558600	156800	156600	156800	156600	5
450	20240912	133400	2835775000	156400	156400	157000	156400	13
451	20240912	133300	2833735800	157300	156400	157300	156400	141
452	20240912	133200	2811656000	156600	156400	156600	156400	13
453	20240912	133100	2809621400	156400	156400	156600	156300	111
454	20240912	133000	2792255800	156400	156700	156700	156400	212
455	20240912	132900	2759068100	156700	156900	157000	156700	338
456	20240912	132800	2706087300	157000	157100	157200	157000	490
457	20240912	132700	2629136000	157100	157100	157200	157100	36
458	20240912	132600	2623479100	157100	157100	157100	157000	25
459	20240912	132500	2619551700	157100	157000	157100	157000	48
460	20240912	132400	2612011300	157100	156800	157100	156800	391
461	20240912	132300	2550623100	156800	156800	156800	156700	35
462	20240912	132200	2545135200	156800	156800	156900	156800	8
463	20240912	132100	2543880700	156800	156800	156900	156800	7
464	20240912	132000	2542782900	156800	156900	156900	156800	25
465	20240912	131900	2538860600	156800	156800	156900	156800	33
466	20240912	131800	2533683200	156800	156800	156900	156800	7
467	20240912	131700	2532585400	156800	156800	156900	156700	87
468	20240912	131600	2518943500	156800	156700	156800	156700	13
469	20240912	131500	2516905200	156700	156800	156900	156700	106
470	20240912	131400	2500283700	156900	156800	157000	156800	76
471	20240912	131300	2488358900	156800	156800	156800	156800	2
472	20240912	131200	2488045300	157000	156800	157000	156800	65
473	20240912	131100	2477847900	156900	156600	157000	156600	173
474	20240912	131000	2450709300	156600	156500	156800	156500	34
475	20240912	130900	2445384600	156500	156400	156500	156400	4
476	20240912	130800	2444758900	156400	156400	156600	156400	101
477	20240912	130700	2428956800	156400	156400	156400	156400	0
478	20240912	130600	2428956800	156400	156500	156500	156400	9
479	20240912	130500	2427548700	156400	156400	156500	156400	14
480	20240912	130400	2425358400	156300	156300	156300	156300	5
481	20240912	130300	2424576900	156500	156400	156600	156300	145
482	20240912	130200	2401892800	156500	156200	156500	156200	53
483	20240912	130100	2393605300	156400	156400	156400	156300	53
484	20240912	130000	2385319800	156300	156400	156400	156300	8
485	20240912	125900	2384068800	156300	156300	156300	156300	2
486	20240912	125800	2383756200	156300	156300	156300	156300	0
487	20240912	125700	2383756200	156300	156500	156500	156300	43
488	20240912	125600	2377031000	156500	156500	156500	156500	0
489	20240912	125500	2377031000	156500	156400	156500	156400	16
490	20240912	125400	2374527100	156500	156500	156500	156500	31
491	20240912	125300	2369675600	156500	156400	156500	156400	12
492	20240912	125200	2367797900	156500	156600	156600	156500	40
493	20240912	125100	2361537600	156600	156600	156600	156500	21
494	20240912	125000	2358249100	156600	156600	156700	156600	27
495	20240912	124900	2354020800	156600	156600	156600	156500	35
496	20240912	124800	2348540200	156500	156500	156600	156500	53
497	20240912	124700	2340241900	156600	156500	156600	156500	18
498	20240912	124600	2337423600	156500	156400	156500	156400	45
499	20240912	124500	2330385500	156400	156300	156400	156300	8
500	20240912	124400	2329134800	156300	156300	156400	156300	4
501	20240912	124300	2328509500	156300	156300	156400	156300	11
502	20240912	124200	2326789900	156300	156200	156300	156200	2
503	20240912	124100	2326477400	156200	156300	156300	156200	20
504	20240912	124000	2323351500	156300	156200	156300	156200	2
505	20240912	123900	2323039000	156200	156200	156200	156200	1
506	20240912	123800	2322882800	156300	156300	156300	156300	18
507	20240912	123700	2320069400	156400	156200	156400	156200	91
508	20240912	123600	2305850800	156100	156200	156200	156100	8
509	20240912	123500	2304601400	156200	156100	156200	156100	4
510	20240912	123400	2303976700	156100	156100	156100	156100	2
511	20240912	123300	2303664500	156200	156200	156200	156100	38
512	20240912	123200	2297729100	156300	156200	156300	156200	53
513	20240912	123100	2289450300	156200	156200	156200	156200	1
514	20240912	123000	2289294100	156300	156300	156300	156300	1
515	20240912	122900	2289137800	156400	156200	156400	156200	63
516	20240912	122800	2279288200	156200	156300	156300	156200	3
517	20240912	122700	2278819400	156300	156300	156400	156300	51
518	20240912	122600	2270848000	156400	156400	156400	156300	14
519	20240912	122500	2268658500	156300	156400	156400	156300	65
520	20240912	122400	2258498500	156400	156400	156400	156400	1
521	20240912	122300	2258342100	156300	156300	156300	156200	35
522	20240912	122200	2252872000	156400	156400	156500	156400	116
523	20240912	122100	2234728000	156400	156500	156500	156400	16
524	20240912	122000	2232225400	156500	156400	156500	156400	5
525	20240912	121900	2231443300	156400	156400	156400	156400	1
526	20240912	121800	2231286900	156500	156600	156600	156500	131
527	20240912	121700	2210785000	156600	156600	156600	156600	71
528	20240912	121600	2199666400	156500	156500	156500	156500	2
529	20240912	121500	2199353400	156400	156500	156500	156400	21
530	20240912	121400	2196067000	156500	156500	156500	156400	25
531	20240912	121300	2192155700	156500	156500	156500	156500	15
532	20240912	121200	2189808200	156500	156500	156500	156400	15
533	20240912	121100	2187460800	156500	156500	156500	156500	6
534	20240912	121000	2186521800	156400	156300	156400	156300	25
535	20240912	120900	2182613300	156300	156300	156300	156300	2
536	20240912	120800	2182300700	156200	156200	156200	156200	2
537	20240912	120700	2181988300	156100	156300	156300	156100	268
538	20240912	120600	2140117600	156400	156400	156400	156400	3
539	20240912	120500	2139648400	156300	156400	156400	156300	16
540	20240912	120400	2137146300	156500	156500	156500	156500	3
541	20240912	120300	2136676800	156500	156500	156600	156500	23
542	20240912	120200	2133077200	156400	156400	156400	156400	4
543	20240912	120100	2132451600	156300	156500	156500	156300	7
544	20240912	120000	2131357100	156400	156300	156400	156300	5
545	20240912	115900	2130575300	156300	156500	156500	156300	7
546	20240912	115800	2129480900	156400	156400	156400	156300	10
547	20240912	115700	2127917000	156300	156400	156400	156300	3
548	20240912	115600	2127447900	156300	156300	156300	156300	16
549	20240912	115500	2124947100	156200	156300	156300	156200	20
550	20240912	115400	2121821200	156300	156200	156300	156200	3
551	20240912	115300	2121352400	156200	156200	156200	156200	0
552	20240912	115200	2121352400	156200	156200	156200	156200	71
553	20240912	115100	2110262200	156100	156200	156300	156100	73
554	20240912	115000	2098857700	156300	156300	156300	156300	1
555	20240912	114900	2098701400	156300	156200	156300	156200	6
556	20240912	114800	2097763700	156200	156200	156200	156200	2
557	20240912	114700	2097451300	156200	156300	156300	156200	3
558	20240912	114600	2096982500	156300	156300	156300	156300	7
559	20240912	114500	2095888400	156300	156300	156300	156300	3
560	20240912	114400	2095419500	156400	156200	156400	156200	26
561	20240912	114300	2091354200	156300	156300	156300	156300	3
562	20240912	114200	2090885300	156200	156200	156200	156100	100
563	20240912	114100	2075265400	156300	156200	156300	156200	15
564	20240912	114000	2072922300	156300	156300	156300	156300	2
565	20240912	113900	2072609700	156200	156200	156200	156200	1
566	20240912	113800	2072453500	156000	156100	156100	156000	36
567	20240912	113700	2066834000	156100	156000	156100	156000	5
568	20240912	113600	2066053700	156000	156000	156000	156000	1
569	20240912	113500	2065897700	156000	156100	156100	156000	29
570	20240912	113400	2061372500	156100	156100	156100	156100	0
571	20240912	113300	2061372500	156100	156100	156100	156000	9
572	20240912	113200	2059968200	156100	156000	156100	156000	3
573	20240912	113100	2059500000	156000	156000	156000	156000	3
574	20240912	113000	2059032000	156000	156000	156000	156000	6
575	20240912	112900	2058096000	156000	156000	156000	156000	8
576	20240912	112800	2056848000	156000	156000	156000	155900	3
577	20240912	112700	2056380100	155900	156100	156100	155900	143
578	20240912	112600	2034071100	156100	156100	156100	156100	128
579	20240912	112500	2014090300	156100	156200	156200	156100	3
580	20240912	112400	2013621800	156200	156300	156300	156200	6
581	20240912	112300	2012684400	156200	156200	156200	156200	2
582	20240912	112200	2012372000	156100	156200	156200	156100	25
583	20240912	112100	2008467100	156200	156100	156200	156100	31
584	20240912	112000	2003625200	156100	156100	156200	156100	20
585	20240912	111900	2000502000	156100	156200	156200	156100	2
586	20240912	111800	2000189700	156100	156100	156200	156100	19
587	20240912	111700	1997223700	156100	156100	156200	156100	42
588	20240912	111600	1990667400	156200	156200	156200	156200	2
589	20240912	111500	1990355000	156100	156100	156100	156000	42
590	20240912	111400	1983801800	156100	156100	156100	156000	124
591	20240912	111300	1964456500	156100	156000	156100	156000	131
592	20240912	111200	1944019400	156000	156000	156000	156000	57
593	20240912	111100	1935127400	156200	156100	156200	156000	87
594	20240912	111000	1921554600	156000	156000	156000	156000	30
595	20240912	110900	1916874600	156000	156100	156200	156000	148
596	20240912	110800	1893771800	156200	156100	156200	156100	61
597	20240912	110700	1884249600	156100	156200	156200	156100	188
598	20240912	110600	1854885000	156300	156300	156300	156200	30
599	20240912	110500	1850196100	156200	156300	156300	156200	3
600	20240912	110400	1849727300	156200	156300	156300	156200	4
601	20240912	110300	1849102200	156200	156300	156300	156200	111
602	20240912	110200	1831763600	156300	156200	156300	156200	3
603	20240912	110100	1831294900	156200	156300	156300	156200	5
604	20240912	110000	1830513600	156300	156200	156300	156200	7
605	20240912	105900	1829420100	156200	156200	156200	156200	5
606	20240912	105800	1828639100	156200	156200	156200	156100	32
607	20240912	105700	1823641400	156200	156300	156300	156200	7
608	20240912	105600	1822547900	156300	156400	156400	156300	2
609	20240912	105500	1822235200	156200	156200	156200	156200	0
610	20240912	105400	1822235200	156200	156600	156600	156100	188
611	20240912	105300	1792836700	156600	156500	156600	156500	11
612	20240912	105200	1791114200	156500	156600	156600	156500	10
613	20240912	105100	1789548400	156600	156500	156600	156500	20
614	20240912	105000	1786417200	156500	156400	156500	156400	5
615	20240912	104900	1785634900	156400	156200	156400	156200	11
616	20240912	104800	1783915500	156100	156100	156100	156100	1
617	20240912	104700	1783759400	156300	156200	156300	156200	89
618	20240912	104600	1769848900	156200	156200	156200	156200	8
619	20240912	104500	1768599300	156200	156100	156200	156100	3
620	20240912	104400	1768130800	156100	156000	156100	156000	63
621	20240912	104300	1758300600	156000	156000	156000	156000	0
622	20240912	104200	1758300600	156000	156000	156000	156000	11
623	20240912	104100	1756584600	156100	156000	156100	156000	34
624	20240912	104000	1751279400	156000	156000	156000	155900	72
625	20240912	103900	1740052500	156000	156000	156000	156000	15
626	20240912	103800	1737712500	156000	155900	156000	155900	22
627	20240912	103700	1734282600	155900	156000	156000	155900	2
628	20240912	103600	1733970700	155900	156000	156000	155900	86
629	20240912	103500	1720563200	156000	155900	156000	155900	5
630	20240912	103400	1719783300	155900	156000	156000	155800	9
631	20240912	103300	1718380300	156000	155900	156000	155900	6
632	20240912	103200	1717444500	155900	155800	155900	155800	33
633	20240912	103100	1712300300	155900	155900	155900	155900	47
634	20240912	103000	1704973000	155900	155900	155900	155700	136
635	20240912	102900	1683777300	155900	155900	155900	155900	10
636	20240912	102800	1682218300	155900	156100	156200	155900	205
637	20240912	102700	1650244100	156200	156100	156200	156100	54
638	20240912	102600	1641814400	156200	156200	156200	156200	0
639	20240912	102500	1641814400	156200	156200	156200	156200	40
640	20240912	102400	1635566400	156300	156300	156300	156300	2
641	20240912	102300	1635253800	156400	156400	156400	156400	1
642	20240912	102200	1635097400	156400	156400	156400	156400	88
643	20240912	102100	1621334200	156400	156000	156400	156000	31
644	20240912	102000	1616490000	156100	155800	156100	155800	59
645	20240912	101900	1607292700	155900	155900	155900	155800	48
646	20240912	101800	1599812500	155900	156000	156000	155900	3
647	20240912	101700	1599344700	155900	155900	156000	155800	49
648	20240912	101600	1591705900	156000	155900	156000	155900	9
649	20240912	101500	1590302300	156100	156000	156100	156000	78
650	20240912	101400	1578132000	156100	156100	156100	156100	8
651	20240912	101300	1576883200	156100	156300	156300	156100	317
652	20240912	101200	1527391700	156400	156400	156400	156400	2
653	20240912	101100	1527078900	156200	156200	156300	156200	48
654	20240912	101000	1519581000	156200	156500	156700	156200	212
655	20240912	100900	1486429700	156500	156600	156600	156500	53
656	20240912	100800	1478134500	156600	156700	156700	156600	23
657	20240912	100700	1474532100	156600	156600	156600	156600	8
658	20240912	100600	1473279300	156600	156800	156800	156500	204
659	20240912	100500	1441338800	156800	156900	156900	156800	2
660	20240912	100400	1441025100	156900	156900	156900	156900	2
661	20240912	100300	1440711300	156900	157200	157200	156800	10
662	20240912	100200	1439142700	156900	157100	157200	156900	116
663	20240912	100100	1420932400	157100	156900	157100	156900	3
664	20240912	100000	1420461400	156900	157000	157000	156900	79
665	20240912	095900	1408058800	156900	156900	156900	156800	69
666	20240912	095800	1397232900	156900	156900	156900	156900	3
667	20240912	095700	1396762200	156900	156800	156900	156800	4
668	20240912	095600	1396134800	156800	156800	156800	156700	21
669	20240912	095500	1392842300	156700	156700	156800	156700	24
670	20240912	095400	1389080900	156800	156600	156800	156600	58
671	20240912	095300	1379988000	156500	156500	156700	156400	29
672	20240912	095200	1375449100	156500	156600	156700	156400	418
673	20240912	095100	1310021700	156600	156700	156700	156600	235
674	20240912	095000	1273215500	156700	156700	156700	156600	46
675	20240912	094900	1266007600	156700	156600	156700	156600	43
676	20240912	094800	1259272000	156700	156600	156700	156600	26
677	20240912	094700	1255200300	156500	156800	156800	156500	539
678	20240912	094600	1170790300	156800	156800	156900	156700	21
679	20240912	094500	1167497600	156800	157000	157000	156800	78
680	20240912	094400	1155264400	157000	157000	157000	156900	26
681	20240912	094300	1151183200	157000	157000	157000	156800	33
682	20240912	094200	1146004800	157300	156900	157300	156800	89
683	20240912	094100	1132042900	156900	157200	157300	156800	474
684	20240912	094000	1057580400	157200	157200	157200	157100	133
685	20240912	093900	1036673600	157200	157500	157500	157200	134
686	20240912	093800	1015597700	157400	157600	157600	157400	204
687	20240912	093700	983471000	157700	157600	157700	157600	22
688	20240912	093600	980003700	157700	157700	157700	157600	35
689	20240912	093500	974486700	157700	157700	157700	157700	24
690	20240912	093400	970701900	157800	157900	157900	157700	69
691	20240912	093300	959813200	157900	157800	157900	157800	10
692	20240912	093200	958234600	157800	157700	157800	157700	31
693	20240912	093100	953345600	157700	157600	157700	157600	56
694	20240912	093000	944514600	157600	157500	157600	157500	86
695	20240912	092900	930963800	157500	157400	157500	157400	52
696	20240912	092800	922774500	157400	157400	157400	157400	8
697	20240912	092700	921515300	157400	157400	157500	157300	74
698	20240912	092600	909871600	157500	157500	157500	157500	35
699	20240912	092500	904359100	157600	157400	157600	157300	162
700	20240912	092400	878862800	157400	157600	157600	157400	222
701	20240912	092300	843897400	157700	158000	158000	157700	183
702	20240912	092200	815002300	158200	158300	158300	158000	145
703	20240912	092100	792065300	158400	158300	158500	158300	124
704	20240912	092000	772418300	158300	158300	158400	158300	162
705	20240912	091900	746769900	158200	158000	158200	158000	54
706	20240912	091800	738234500	158300	157600	158300	157600	716
707	20240912	091700	625127700	157700	157600	157700	157500	178
708	20240912	091600	597064300	157600	157500	157700	157500	261
709	20240912	091500	555932500	157500	157500	157500	157500	72
710	20240912	091400	544592500	157600	157600	157600	157600	28
711	20240912	091300	540179700	157600	157500	157600	157500	199
712	20240912	091200	508833700	157500	157600	157600	157500	209
713	20240912	091100	475899300	157600	157200	157600	157200	310
714	20240912	091000	427063600	157300	157300	157300	157200	30
715	20240912	090900	422345300	157300	157400	157400	157300	78
716	20240912	090800	410072800	157500	157300	157600	157000	471
717	20240912	090700	335873900	157300	156800	157300	156700	240
718	20240912	090600	298183400	156800	156800	157000	156700	36
719	20240912	090500	292540700	156800	156600	156800	156500	114
720	20240912	090400	274671300	156600	157200	157300	156600	265
721	20240912	090300	233057700	157400	157500	157600	157400	133
722	20240912	090200	212098900	157600	157600	157600	157000	530
723	20240912	090100	128658900	157700	157700	157800	157600	510
724	20240912	090000	48240900	157700	157100	157700	157100	307