KissMeData/000120/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183000	5264504000	97600	97600	97600	97600	1684
3	20240927	182900	5264504000	97600	97600	97600	97600	0
4	20240927	182800	5264504000	97600	97600	97600	97600	0
5	20240927	182700	5264504000	97600	97600	97600	97600	0
6	20240927	182600	5264504000	97600	97600	97600	97600	0
7	20240927	182500	5264504000	97600	97600	97600	97600	0
8	20240927	182400	5264504000	97600	97600	97600	97600	0
9	20240927	182300	5264504000	97600	97600	97600	97600	0
10	20240927	182200	5264504000	97600	97600	97600	97600	0
11	20240927	182100	5264504000	97600	97600	97600	97600	0
12	20240927	182000	5264504000	97600	97600	97600	97600	0
13	20240927	181900	5264504000	97600	97600	97600	97600	0
14	20240927	181800	5264504000	97600	97600	97600	97600	0
15	20240927	181700	5264504000	97600	97600	97600	97600	0
16	20240927	181600	5264504000	97600	97600	97600	97600	0
17	20240927	181500	5264504000	97600	97600	97600	97600	0
18	20240927	181400	5264504000	97600	97600	97600	97600	0
19	20240927	181300	5264504000	97600	97600	97600	97600	0
20	20240927	181200	5264504000	97600	97600	97600	97600	0
21	20240927	181100	5264504000	97600	97600	97600	97600	0
22	20240927	181000	5264504000	97600	97600	97600	97600	0
23	20240927	180900	5264504000	97600	97600	97600	97600	0
24	20240927	180800	5264504000	97600	97600	97600	97600	0
25	20240927	180700	5264504000	97600	97600	97600	97600	0
26	20240927	180600	5264504000	97600	97600	97600	97600	0
27	20240927	180500	5264504000	97600	97600	97600	97600	0
28	20240927	180400	5264504000	97600	97600	97600	97600	0
29	20240927	180300	5264504000	97600	97600	97600	97600	0
30	20240927	180200	5264504000	97600	97600	97600	97600	0
31	20240927	180100	5264504000	97600	97600	97600	97600	0
32	20240927	180000	5264504000	97600	97600	97600	97600	1684
33	20240927	175900	5264504000	97600	97600	97600	97600	0
34	20240927	175800	5264504000	97600	97600	97600	97600	0
35	20240927	175700	5264504000	97600	97600	97600	97600	0
36	20240927	175600	5264504000	97600	97600	97600	97600	0
37	20240927	175500	5264504000	97600	97600	97600	97600	0
38	20240927	175400	5264504000	97600	97600	97600	97600	0
39	20240927	175300	5264504000	97600	97600	97600	97600	0
40	20240927	175200	5264504000	97600	97600	97600	97600	0
41	20240927	175100	5264504000	97600	97600	97600	97600	0
42	20240927	175000	5264504000	97600	97600	97600	97600	0
43	20240927	174900	5264504000	97600	97600	97600	97600	0
44	20240927	174800	5264504000	97600	97600	97600	97600	0
45	20240927	174700	5264504000	97600	97600	97600	97600	0
46	20240927	174600	5264504000	97600	97600	97600	97600	0
47	20240927	174500	5264504000	97600	97600	97600	97600	0
48	20240927	174400	5264504000	97600	97600	97600	97600	0
49	20240927	174300	5264504000	97600	97600	97600	97600	0
50	20240927	174200	5264504000	97600	97600	97600	97600	0
51	20240927	174100	5264504000	97600	97600	97600	97600	0
52	20240927	174000	5264504000	97600	97600	97600	97600	0
53	20240927	173900	5264504000	97600	97600	97600	97600	0
54	20240927	173800	5264504000	97600	97600	97600	97600	0
55	20240927	173700	5264504000	97600	97600	97600	97600	0
56	20240927	173600	5264504000	97600	97600	97600	97600	0
57	20240927	173500	5264504000	97600	97600	97600	97600	0
58	20240927	173400	5264504000	97600	97600	97600	97600	0
59	20240927	173300	5264504000	97600	97600	97600	97600	0
60	20240927	173200	5264504000	97600	97600	97600	97600	0
61	20240927	173100	5264504000	97600	97600	97600	97600	0
62	20240927	173000	5264504000	97600	97600	97600	97600	1684
63	20240927	172900	5264504000	97600	97600	97600	97600	0
64	20240927	172800	5264504000	97600	97600	97600	97600	0
65	20240927	172700	5264504000	97600	97600	97600	97600	0
66	20240927	172600	5264504000	97600	97600	97600	97600	0
67	20240927	172500	5264504000	97600	97600	97600	97600	0
68	20240927	172400	5264504000	97600	97600	97600	97600	0
69	20240927	172300	5264504000	97600	97600	97600	97600	0
70	20240927	172200	5264504000	97600	97600	97600	97600	0
71	20240927	172100	5264504000	97600	97600	97600	97600	0
72	20240927	172000	5264504000	97600	97600	97600	97600	0
73	20240927	171900	5264504000	97600	97600	97600	97600	0
74	20240927	171800	5264504000	97600	97600	97600	97600	0
75	20240927	171700	5264504000	97600	97600	97600	97600	0
76	20240927	171600	5264504000	97600	97600	97600	97600	0
77	20240927	171500	5264504000	97600	97600	97600	97600	0
78	20240927	171400	5264504000	97600	97600	97600	97600	0
79	20240927	171300	5264504000	97600	97600	97600	97600	0
80	20240927	171200	5264504000	97600	97600	97600	97600	0
81	20240927	171100	5264504000	97600	97600	97600	97600	0
82	20240927	171000	5264504000	97600	97600	97600	97600	0
83	20240927	170900	5264504000	97600	97600	97600	97600	0
84	20240927	170800	5264504000	97600	97600	97600	97600	0
85	20240927	170700	5264504000	97600	97600	97600	97600	0
86	20240927	170600	5264504000	97600	97600	97600	97600	0
87	20240927	170500	5264504000	97600	97600	97600	97600	0
88	20240927	170400	5264504000	97600	97600	97600	97600	0
89	20240927	170300	5264504000	97600	97600	97600	97600	0
90	20240927	170200	5264504000	97600	97600	97600	97600	0
91	20240927	170100	5264504000	97600	97600	97600	97600	0
92	20240927	170000	5264504000	97600	97600	97600	97600	1684
93	20240927	165900	5264504000	97600	97600	97600	97600	0
94	20240927	165800	5264504000	97600	97600	97600	97600	0
95	20240927	165700	5264504000	97600	97600	97600	97600	0
96	20240927	165600	5264504000	97600	97600	97600	97600	0
97	20240927	165500	5264504000	97600	97600	97600	97600	0
98	20240927	165400	5264504000	97600	97600	97600	97600	0
99	20240927	165300	5264504000	97600	97600	97600	97600	0
100	20240927	165200	5264504000	97600	97600	97600	97600	0
101	20240927	165100	5264504000	97600	97600	97600	97600	0
102	20240927	165000	5264504000	97600	97600	97600	97600	0
103	20240927	164900	5264504000	97600	97600	97600	97600	0
104	20240927	164800	5264504000	97600	97600	97600	97600	0
105	20240927	164700	5264504000	97600	97600	97600	97600	0
106	20240927	164600	5264504000	97600	97600	97600	97600	0
107	20240927	164500	5264504000	97600	97600	97600	97600	0
108	20240927	164400	5264504000	97600	97600	97600	97600	0
109	20240927	164300	5264504000	97600	97600	97600	97600	0
110	20240927	164200	5264504000	97600	97600	97600	97600	0
111	20240927	164100	5264504000	97600	97600	97600	97600	0
112	20240927	164000	5264504000	97600	97600	97600	97600	0
113	20240927	163900	5264504000	97600	97600	97600	97600	0
114	20240927	163800	5264504000	97600	97600	97600	97600	0
115	20240927	163700	5264504000	97600	97600	97600	97600	0
116	20240927	163600	5264504000	97600	97600	97600	97600	0
117	20240927	163500	5264504000	97600	97600	97600	97600	0
118	20240927	163400	5264504000	97600	97600	97600	97600	0
119	20240927	163300	5264504000	97600	97600	97600	97600	0
120	20240927	163200	5264504000	97600	97600	97600	97600	0
121	20240927	163100	5264504000	97600	97600	97600	97600	0
122	20240927	163000	5264504000	97600	97600	97600	97600	1684
123	20240927	162900	5264504000	97600	97600	97600	97600	0
124	20240927	162800	5264504000	97600	97600	97600	97600	0
125	20240927	162700	5264504000	97600	97600	97600	97600	0
126	20240927	162600	5264504000	97600	97600	97600	97600	0
127	20240927	162500	5264504000	97600	97600	97600	97600	0
128	20240927	162400	5264504000	97600	97600	97600	97600	0
129	20240927	162300	5264504000	97600	97600	97600	97600	0
130	20240927	162200	5264504000	97600	97600	97600	97600	0
131	20240927	162100	5264504000	97600	97600	97600	97600	0
132	20240927	162000	5264504000	97600	97600	97600	97600	0
133	20240927	161900	5264504000	97600	97600	97600	97600	0
134	20240927	161800	5264504000	97600	97600	97600	97600	0
135	20240927	161700	5264504000	97600	97600	97600	97600	0
136	20240927	161600	5264504000	97600	97600	97600	97600	0
137	20240927	161500	5264504000	97600	97600	97600	97600	0
138	20240927	161400	5264504000	97600	97600	97600	97600	0
139	20240927	161300	5264504000	97600	97600	97600	97600	0
140	20240927	161200	5264504000	97600	97600	97600	97600	0
141	20240927	161100	5264504000	97600	97600	97600	97600	0
142	20240927	161000	5264504000	97600	97600	97600	97600	0
143	20240927	160900	5264504000	97600	97600	97600	97600	0
144	20240927	160800	5264504000	97600	97600	97600	97600	0
145	20240927	160700	5264504000	97600	97600	97600	97600	0
146	20240927	160600	5264504000	97600	97600	97600	97600	0
147	20240927	160500	5264504000	97600	97600	97600	97600	0
148	20240927	160400	5264504000	97600	97600	97600	97600	0
149	20240927	160300	5264504000	97600	97600	97600	97600	0
150	20240927	160200	5264504000	97600	97600	97600	97600	0
151	20240927	160100	5264504000	97600	97600	97600	97600	0
152	20240927	160000	5264504000	97600	97600	97600	97600	1684
153	20240927	155900	5264504000	97600	97600	97600	97600	0
154	20240927	155800	5264504000	97600	97600	97600	97600	0
155	20240927	155700	5264504000	97600	97600	97600	97600	0
156	20240927	155600	5264504000	97600	97600	97600	97600	0
157	20240927	155500	5264504000	97600	97600	97600	97600	0
158	20240927	155400	5264504000	97600	97600	97600	97600	0
159	20240927	155300	5264504000	97600	97600	97600	97600	0
160	20240927	155200	5264504000	97600	97600	97600	97600	0
161	20240927	155100	5264504000	97600	97600	97600	97600	0
162	20240927	155000	5264504000	97600	97600	97600	97600	0
163	20240927	154900	5264504000	97600	97600	97600	97600	0
164	20240927	154800	5264504000	97600	97600	97600	97600	0
165	20240927	154700	5264504000	97600	97600	97600	97600	0
166	20240927	154600	5264504000	97600	97600	97600	97600	0
167	20240927	154500	5264504000	97600	97600	97600	97600	0
168	20240927	154400	5264504000	97600	97600	97600	97600	0
169	20240927	154300	5264504000	97600	97600	97600	97600	0
170	20240927	154200	5264504000	97600	97600	97600	97600	0
171	20240927	154100	5264504000	97600	97600	97600	97600	0
172	20240927	154000	5264504000	97600	97600	97600	97600	0
173	20240927	153900	5264504000	97600	97600	97600	97600	0
174	20240927	153800	5264504000	97600	97600	97600	97600	0
175	20240927	153700	5264504000	97600	97600	97600	97600	0
176	20240927	153600	5264504000	97600	97600	97600	97600	0
177	20240927	153500	5264504000	97600	97600	97600	97600	0
178	20240927	153400	5264504000	97600	97600	97600	97600	0
179	20240927	153300	5264504000	97600	97600	97600	97600	0
180	20240927	153200	5264504000	97600	97600	97600	97600	0
181	20240927	153100	5264504000	97600	97600	97600	97600	0
182	20240927	153000	5264504000	97600	97600	97600	97600	3368
183	20240927	152900	5100145600	98100	98100	98100	98100	0
184	20240927	152800	5100145600	98100	98100	98100	98100	0
185	20240927	152700	5100145600	98100	98100	98100	98100	0
186	20240927	152600	5100145600	98100	98100	98100	98100	0
187	20240927	152500	5100145600	98100	98100	98100	98100	0
188	20240927	152400	5100145600	98100	98100	98100	98100	0
189	20240927	152300	5100145600	98100	98100	98100	98100	0
190	20240927	152200	5100145600	98100	98100	98100	98100	0
191	20240927	152100	5100145600	98100	98100	98100	98100	0
192	20240927	152000	5100145600	98100	98100	98100	98100	0
193	20240927	151900	5100145600	98100	98100	98300	98000	84
194	20240927	151800	5091903900	98100	98200	98200	98100	283
195	20240927	151700	5064122000	98200	98200	98200	98100	177
196	20240927	151600	5046741600	98200	98200	98200	98100	128
197	20240927	151500	5034175900	98200	98100	98200	98100	99
198	20240927	151400	5024459200	98000	98100	98100	98000	53
199	20240927	151300	5019260300	98100	98000	98100	98000	50
200	20240927	151200	5014357400	98000	98000	98100	98000	67
201	20240927	151100	5007786500	98000	98000	98100	98000	68
202	20240927	151000	5001118900	98000	98000	98000	98000	62
203	20240927	150900	4995042900	98000	97900	98000	97900	51
204	20240927	150800	4990045200	97900	98100	98100	97900	101
205	20240927	150700	4980143300	98100	98100	98100	98000	90
206	20240927	150600	4971315600	98100	98000	98100	98000	125
207	20240927	150500	4959058300	98000	98000	98100	98000	63
208	20240927	150400	4952880600	98000	98000	98100	98000	247
209	20240927	150300	4928674100	98000	98000	98100	97800	342
210	20240927	150200	4895196100	97900	98100	98100	97900	73
211	20240927	150100	4888038100	98100	98000	98100	98000	154
212	20240927	150000	4872941800	98000	97700	98000	97400	206
213	20240927	145900	4852814600	97700	97800	97900	97400	243
214	20240927	145800	4829108200	97800	97600	97800	97300	325
215	20240927	145700	4797430100	97300	97500	97700	97300	173
216	20240927	145600	4780558000	97500	97500	97700	97500	291
217	20240927	145500	4752171000	97500	97300	97600	97200	322
218	20240927	145400	4720837900	97300	97500	97600	97300	228
219	20240927	145300	4698612500	97400	97400	97500	97300	402
220	20240927	145200	4659468100	97400	97600	97600	97300	268
221	20240927	145100	4633377400	97500	97300	97500	97200	383
222	20240927	145000	4596098500	97200	97300	97400	97200	278
223	20240927	144900	4569046000	97300	97400	97500	97200	437
224	20240927	144800	4526524400	97300	97500	97500	97300	380
225	20240927	144700	4489517500	97500	97500	97600	97400	1088
226	20240927	144600	4383432200	97500	97600	97600	97500	401
227	20240927	144500	4344322800	97600	97600	97900	97500	228
228	20240927	144400	4322072000	97600	97600	98000	97500	898
229	20240927	144300	4234296200	97600	97800	97900	97600	351
230	20240927	144200	4199989800	97700	97800	97900	97700	221
231	20240927	144100	4178379700	97800	97800	97900	97700	216
232	20240927	144000	4157255300	97700	97700	97900	97700	195
233	20240927	143900	4138195000	97700	97900	98000	97700	394
234	20240927	143800	4099660700	97900	98000	98000	97800	359
235	20240927	143700	4064515200	98000	98000	98200	98000	172
236	20240927	143600	4047650800	97900	98300	98400	97900	355
237	20240927	143500	4012846100	98300	98200	98400	98000	134
238	20240927	143400	3999694000	98200	98200	98400	98100	77
239	20240927	143300	3992132700	98200	98200	98300	98100	87
240	20240927	143200	3983591900	98200	98100	98300	98100	78
241	20240927	143100	3975933800	98100	98200	98200	98100	85
242	20240927	143000	3967590600	98100	98200	98400	98100	153
243	20240927	142900	3952563700	98200	98100	98200	98000	69
244	20240927	142800	3945798300	98000	98500	98500	98000	133
245	20240927	142700	3932730900	98500	98300	98500	98100	370
246	20240927	142600	3896404900	98300	98200	98300	98100	103
247	20240927	142500	3886288600	98200	98300	98400	98200	171
248	20240927	142400	3869478900	98300	98200	98300	98200	42
249	20240927	142300	3865353600	98200	98500	98500	98200	158
250	20240927	142200	3849807500	98500	98300	98500	98300	57
251	20240927	142100	3844198600	98300	98200	98300	98200	52
252	20240927	142000	3839090400	98200	98400	98700	98200	108
253	20240927	141900	3828454900	98200	98600	98600	98200	127
254	20240927	141800	3815950800	98600	98400	98600	98400	58
255	20240927	141700	3810241400	98400	98400	98600	98400	93
256	20240927	141600	3801084200	98400	98400	98500	98300	73
257	20240927	141500	3793902300	98300	98300	98400	98300	59
258	20240927	141400	3788100200	98300	98500	98600	98300	104
259	20240927	141300	3777859800	98500	98500	98700	98400	92
260	20240927	141200	3768798800	98600	98600	98600	98600	74
261	20240927	141100	3761502400	98500	98500	98600	98400	108
262	20240927	141000	3750872100	98400	98600	98700	98400	98
263	20240927	140900	3741216800	98500	98500	98700	98500	110
264	20240927	140800	3730371600	98500	98400	98500	98400	72
265	20240927	140700	3723285800	98400	98700	98700	98400	97
266	20240927	140600	3713728100	98600	98500	98600	98500	95
267	20240927	140500	3704367000	98500	98600	98700	98500	59
268	20240927	140400	3698549200	98600	98600	98700	98600	106
269	20240927	140300	3688095800	98700	98600	98900	98600	114
270	20240927	140200	3676849200	98600	98700	98800	98600	113
271	20240927	140100	3665697800	98700	98900	98900	98700	110
272	20240927	140000	3654827600	98700	98900	98900	98700	154
273	20240927	135900	3639612700	98900	98800	98900	98800	87
274	20240927	135800	3631014600	98900	98900	99000	98900	97
275	20240927	135700	3621419600	98900	99000	99000	98900	115
276	20240927	135600	3610043700	99000	99000	99000	98900	191
277	20240927	135500	3591144400	99000	98800	99000	98700	474
278	20240927	135400	3544264200	98900	98800	98900	98700	147
279	20240927	135300	3529736300	98800	98900	98900	98600	93
280	20240927	135200	3520546900	98900	98900	98900	98800	83
281	20240927	135100	3512343500	98800	98800	98900	98800	69
282	20240927	135000	3505525300	98800	98800	98900	98600	199
283	20240927	134900	3485870300	98800	98800	98900	98700	50
284	20240927	134800	3480929500	98800	98900	98900	98700	107
285	20240927	134700	3470358000	98800	98900	98900	98700	112
286	20240927	134600	3459289400	98900	98800	98900	98700	165
287	20240927	134500	3442985100	98900	98900	98900	98800	92
288	20240927	134400	3433887900	98900	98700	98900	98700	57
289	20240927	134300	3428253500	98800	98900	98900	98800	173
290	20240927	134200	3411145000	98900	99000	99000	98700	355
291	20240927	134100	3376019300	98900	98800	99000	98800	1408
292	20240927	134000	3236742400	98800	98400	98800	98400	1319
293	20240927	133900	3106611200	98400	98400	98500	98300	153
294	20240927	133800	3091554800	98400	98300	98400	98300	27
295	20240927	133700	3088898400	98300	98500	98500	98300	27
296	20240927	133600	3086241100	98500	98300	98500	98300	52
297	20240927	133500	3081124400	98400	98300	98400	98300	51
298	20240927	133400	3076107000	98400	98500	98500	98400	847
299	20240927	133300	2992739800	98500	98600	98600	98500	159
300	20240927	133200	2977077200	98600	98600	98600	98500	45
301	20240927	133100	2972641000	98500	98500	98500	98500	574
302	20240927	133000	2916102000	98500	98300	98500	98300	34
303	20240927	132900	2912755800	98300	98200	98300	98200	62
304	20240927	132800	2906661600	98200	98300	98300	98200	61
305	20240927	132700	2900669800	98300	98300	98300	98300	16
306	20240927	132600	2899097000	98200	98300	98300	98200	46
307	20240927	132500	2894575600	98300	98400	98500	98300	40
308	20240927	132400	2890641500	98500	98400	98500	98400	11
309	20240927	132300	2889559000	98400	98300	98400	98300	29
310	20240927	132200	2886705800	98200	98300	98400	98200	57
311	20240927	132100	2881103300	98400	98400	98400	98400	11
312	20240927	132000	2880020900	98400	98300	98400	98300	80
313	20240927	131900	2872150100	98400	98400	98400	98400	89
314	20240927	131800	2863392500	98300	98300	98400	98300	19
315	20240927	131700	2861523800	98400	98400	98400	98300	52
316	20240927	131600	2856408000	98300	98400	98400	98300	8
317	20240927	131500	2855621000	98400	98400	98400	98400	15
318	20240927	131400	2854145000	98400	98300	98400	98300	32
319	20240927	131300	2850996500	98400	98400	98400	98400	5
320	20240927	131200	2850504500	98300	98300	98400	98300	17
321	20240927	131100	2848832600	98400	98400	98500	98400	124
322	20240927	131000	2836628400	98400	98400	98500	98400	117
323	20240927	130900	2825104100	98500	98500	98500	98500	26
324	20240927	130800	2822543100	98500	98500	98500	98400	43
325	20240927	130700	2818309200	98500	98400	98500	98400	14
326	20240927	130600	2816930600	98500	98400	98500	98400	15
327	20240927	130500	2815454400	98400	98300	98400	98300	39
328	20240927	130400	2811618100	98400	98500	98500	98300	93
329	20240927	130300	2802462100	98500	98400	98500	98400	24
330	20240927	130200	2800099400	98400	98300	98400	98300	36
331	20240927	130100	2796558300	98300	98400	98400	98300	14
332	20240927	130000	2795180800	98300	98300	98300	98300	1
333	20240927	125900	2795082500	98300	98200	98300	98200	31
334	20240927	125800	2792036900	98200	98200	98300	98200	24
335	20240927	125700	2789678400	98300	98300	98300	98300	21
336	20240927	125600	2787614100	98300	98200	98300	98200	41
337	20240927	125500	2783585400	98300	98200	98300	98200	28
338	20240927	125400	2780833600	98200	98200	98300	98200	22
339	20240927	125300	2778673000	98300	98300	98300	98200	43
340	20240927	125200	2774447700	98200	98300	98300	98200	16
341	20240927	125100	2772876000	98200	98300	98400	98200	123
342	20240927	125000	2760786700	98300	98500	98500	98300	140
343	20240927	124900	2746999600	98400	98400	98500	98400	6
344	20240927	124800	2746408800	98400	98300	98400	98300	68
345	20240927	124700	2739717700	98500	98400	98500	98300	44
346	20240927	124600	2735389500	98300	98400	98500	98300	88
347	20240927	124500	2726726800	98400	98400	98500	98400	48
348	20240927	124400	2722001600	98500	98400	98500	98400	40
349	20240927	124300	2718063100	98400	98500	98500	98400	35
350	20240927	124200	2714618500	98400	98400	98500	98400	29
351	20240927	124100	2711763900	98300	98100	98400	98100	50
352	20240927	124000	2706848500	98400	98100	98400	98100	102
353	20240927	123900	2696818900	98200	98200	98200	98100	9
354	20240927	123800	2695935800	98300	98200	98300	98200	46
355	20240927	123700	2691416000	98200	98300	98400	98200	39
356	20240927	123600	2687581700	98300	98300	98300	98300	19
357	20240927	123500	2685714000	98300	98200	98300	98100	37
358	20240927	123400	2682080000	98200	98100	98400	98100	68
359	20240927	123300	2675400800	98100	98100	98100	98100	25
360	20240927	123200	2672948300	98100	98000	98100	98000	12
361	20240927	123100	2671771400	98100	98000	98100	98000	130
362	20240927	123000	2659030800	98000	98000	98100	98000	41
363	20240927	122900	2655011500	97900	97800	97900	97700	360
364	20240927	122800	2619801300	97700	97800	97800	97700	43
365	20240927	122700	2615599500	97700	97700	97800	97700	26
366	20240927	122600	2613059100	97700	97600	97700	97600	107
367	20240927	122500	2602607500	97700	97700	97700	97600	17
368	20240927	122400	2600947700	97600	97700	97700	97600	37
369	20240927	122300	2597334900	97600	97600	97700	97600	73
370	20240927	122200	2590205200	97700	97600	97700	97600	10
371	20240927	122100	2589228700	97600	97700	97700	97600	22
372	20240927	122000	2587081100	97700	97700	97800	97700	46
373	20240927	121900	2582584400	97800	97700	97800	97700	31
374	20240927	121800	2579553700	97700	97900	97900	97600	322
375	20240927	121700	2548083000	97900	97900	97900	97800	39
376	20240927	121600	2544265100	97900	97800	97900	97800	31
377	20240927	121500	2541232800	97800	97800	97900	97800	112
378	20240927	121400	2530277600	97800	97900	98000	97800	125
379	20240927	121300	2518038600	98000	98000	98000	97900	145
380	20240927	121200	2503834600	98000	98000	98000	98000	17
381	20240927	121100	2502168600	98000	98000	98100	98000	47
382	20240927	121000	2497559900	98100	98000	98100	98000	31
383	20240927	120900	2494521300	98100	98100	98200	98100	21
384	20240927	120800	2492461100	98100	98000	98100	98000	32
385	20240927	120700	2489322600	98000	98100	98100	98000	52
386	20240927	120600	2484225500	98000	98000	98000	98000	13
387	20240927	120500	2482951500	98100	98000	98100	98000	36
388	20240927	120400	2479420900	98000	98100	98100	98000	58
389	20240927	120300	2473736400	98000	98000	98000	98000	13
390	20240927	120200	2472462400	98000	98000	98100	98000	40
391	20240927	120100	2468538800	98000	98100	98100	98000	47
392	20240927	120000	2463931100	98100	98000	98100	98000	4
393	20240927	115900	2463538800	98100	98100	98100	98000	40
394	20240927	115800	2459615200	98000	98100	98200	98000	45
395	20240927	115700	2455204200	98100	98100	98100	98000	46
396	20240927	115600	2450693700	98100	98000	98200	98000	81
397	20240927	115500	2442749600	98100	98000	98100	98000	91
398	20240927	115400	2433822600	98000	98100	98100	98000	86
399	20240927	115300	2425389300	98100	98000	98100	98000	72
400	20240927	115200	2418330600	98100	98100	98100	98100	8
401	20240927	115100	2417545800	98000	98000	98000	98000	19
402	20240927	115000	2415683800	98000	97900	98000	97900	45
403	20240927	114900	2411275800	98100	98000	98100	97900	213
404	20240927	114800	2390395800	98100	98100	98100	98100	206
405	20240927	114700	2370187200	98000	98000	98100	98000	80
406	20240927	114600	2362344700	98100	98100	98100	98100	16
407	20240927	114500	2360775100	98000	98000	98000	98000	23
408	20240927	114400	2358521100	98100	98000	98100	98000	64
409	20240927	114300	2352246500	98000	98000	98100	98000	20
410	20240927	114200	2350286000	98000	98100	98100	98000	2
411	20240927	114100	2350089900	98100	98000	98100	98000	73
412	20240927	114000	2342932400	98100	98000	98100	98000	42
413	20240927	113900	2338815800	98000	98000	98000	98000	3
414	20240927	113800	2338521800	98000	97900	98000	97900	27
415	20240927	113700	2335876000	98000	97900	98100	97900	40
416	20240927	113600	2331957000	98000	97800	98000	97800	129
417	20240927	113500	2319318000	97800	97900	97900	97700	483
418	20240927	113400	2272074900	97900	98000	98000	97900	107
419	20240927	113300	2261593300	97900	98000	98100	97900	214
420	20240927	113200	2240618200	98100	98000	98100	98000	87
421	20240927	113100	2232085300	98100	98000	98100	98000	38
422	20240927	113000	2228359300	98100	98000	98100	98000	23
423	20240927	112900	2226104300	98000	98000	98100	98000	35
424	20240927	112800	2222671800	98000	98100	98100	98000	41
425	20240927	112700	2218653100	98000	98000	98100	98000	52
426	20240927	112600	2213556000	98000	98100	98100	97900	267
427	20240927	112500	2187382200	98100	98100	98300	98100	27
428	20240927	112400	2184732100	98100	98300	98300	98100	37
429	20240927	112300	2181102200	98200	98200	98300	98200	108
430	20240927	112200	2170494100	98200	98300	98300	98200	13
431	20240927	112100	2169217100	98200	98200	98400	98200	36
432	20240927	112000	2165678900	98300	98400	98400	98200	235
433	20240927	111900	2142574200	98500	98500	98500	98400	86
434	20240927	111800	2134106300	98500	98600	98600	98500	42
435	20240927	111700	2129967600	98600	98600	98600	98500	118
436	20240927	111600	2118333500	98600	98500	98600	98500	17
437	20240927	111500	2116658400	98500	98500	98600	98500	81
438	20240927	111400	2108674600	98500	98600	98600	98500	106
439	20240927	111300	2098225100	98600	98500	98600	98500	66
440	20240927	111200	2091723500	98600	98600	98600	98500	30
441	20240927	111100	2088766100	98500	98400	98600	98400	24
442	20240927	111000	2086402400	98400	98400	98500	98400	39
443	20240927	110900	2082562900	98400	98500	98500	98400	82
444	20240927	110800	2074487700	98400	98500	98500	98400	62
445	20240927	110700	2068383500	98500	98400	98500	98300	45
446	20240927	110600	2063954100	98400	98400	98400	98400	44
447	20240927	110500	2059624500	98300	98400	98500	98300	168
448	20240927	110400	2043094900	98400	98500	98600	98300	261
449	20240927	110300	2017389400	98600	98600	98800	98500	159
450	20240927	110200	2001713200	98700	98700	98700	98600	53
451	20240927	110100	1996482300	98600	98600	98700	98600	83
452	20240927	110000	1988293300	98600	98600	98600	98500	59
453	20240927	105900	1982477200	98500	98500	98700	98500	101
454	20240927	105800	1972519900	98500	98700	98800	98500	600
455	20240927	105700	1913321900	98700	98700	98700	98700	37
456	20240927	105600	1909670000	98800	98700	98900	98700	63
457	20240927	105500	1903446000	98800	98800	98900	98700	32
458	20240927	105400	1900283800	98800	98800	98800	98800	55
459	20240927	105300	1894849800	98800	98800	98900	98700	100
460	20240927	105200	1884966500	98800	98800	98900	98700	162
461	20240927	105100	1868962900	98800	98700	98800	98600	158
462	20240927	105000	1853360500	98700	98500	98700	98500	552
463	20240927	104900	1798905800	98600	98400	98600	98400	434
464	20240927	104800	1756153000	98400	98400	98500	98400	169
465	20240927	104700	1739513300	98400	98400	98500	98300	275
466	20240927	104600	1712452600	98400	98300	98500	98300	293
467	20240927	104500	1683623700	98200	98200	98200	98200	26
468	20240927	104400	1681070500	98300	98200	98300	98200	58
469	20240927	104300	1675371000	98200	98300	98300	98200	49
470	20240927	104200	1670556700	98300	98400	98400	98300	27
471	20240927	104100	1667902000	98300	98500	98500	98300	487
472	20240927	104000	1619972000	98500	98100	98500	98100	806
473	20240927	103900	1540707500	98100	98000	98100	98000	96
474	20240927	103800	1531290800	98100	98000	98100	97900	43
475	20240927	103700	1527074200	98000	98100	98100	98000	160
476	20240927	103600	1511380500	98100	98200	98200	98100	53
477	20240927	103500	1506176200	98200	98200	98300	98100	100
478	20240927	103400	1496355900	98200	98200	98300	98200	49
479	20240927	103300	1491542600	98100	98200	98300	98100	173
480	20240927	103200	1474553200	98200	98100	98300	98100	274
481	20240927	103100	1447638700	98100	97900	98100	97900	464
482	20240927	103000	1402134000	97900	97800	97900	97800	39
483	20240927	102900	1398317100	97800	97800	97900	97800	84
484	20240927	102800	1390094400	97900	97800	97900	97800	48
485	20240927	102700	1385399500	97800	98000	98000	97800	69
486	20240927	102600	1378640400	98000	98100	98100	98000	34
487	20240927	102500	1375305700	98000	98100	98100	98000	40
488	20240927	102400	1371383800	98000	98100	98200	98000	162
489	20240927	102300	1355491300	98100	98100	98200	98100	155
490	20240927	102200	1340283100	98100	98200	98200	98100	93
491	20240927	102100	1331152100	98200	98200	98300	98100	194
492	20240927	102000	1312101500	98200	97800	98200	97800	637
493	20240927	101900	1249631200	97700	97900	97900	97700	80
494	20240927	101800	1241806500	98000	98000	98100	98000	92
495	20240927	101700	1232790000	98000	98000	98100	98000	119
496	20240927	101600	1221123500	98000	97800	98200	97800	1533
497	20240927	101500	1070919800	97900	97700	97900	97700	280
498	20240927	101400	1043545800	97600	97700	97700	97600	62
499	20240927	101300	1037490800	97600	97300	97700	97300	1073
500	20240927	101200	932838200	97200	97000	97200	97000	29
501	20240927	101100	930020900	97000	97200	97200	97000	68
502	20240927	101000	923419900	97000	97000	97100	96900	61
503	20240927	100900	917501700	97000	97000	97100	97000	69
504	20240927	100800	910808600	97000	97200	97200	97000	62
505	20240927	100700	904787700	97100	97100	97100	97100	15
506	20240927	100600	903331200	97100	97000	97100	97000	52
507	20240927	100500	898282100	97000	97100	97100	97000	41
508	20240927	100400	894301500	97000	97000	97000	97000	15
509	20240927	100300	892846500	97000	97000	97000	96900	426
510	20240927	100200	851554100	97000	97000	97100	97000	60
511	20240927	100100	845731300	97000	97100	97100	97000	28
512	20240927	100000	843014800	97100	97100	97200	97100	209
513	20240927	095900	822719800	97200	97200	97300	97200	37
514	20240927	095800	819122400	97100	97200	97200	97100	60
515	20240927	095700	813292400	97200	97200	97200	97200	105
516	20240927	095600	803086400	97200	97300	97300	97200	152
517	20240927	095500	788309300	97200	97400	97400	97200	64
518	20240927	095400	782083800	97400	97400	97400	97400	36
519	20240927	095300	778577400	97400	97400	97400	97400	16
520	20240927	095200	777019000	97300	97400	97400	97300	33
521	20240927	095100	773807200	97400	97300	97400	97300	61
522	20240927	095000	767868300	97300	97400	97400	97300	32
523	20240927	094900	764753700	97400	97300	97400	97300	175
524	20240927	094800	747723700	97300	97400	97400	97300	169
525	20240927	094700	731276900	97400	97400	97400	97300	150
526	20240927	094600	716672300	97500	97400	97500	97400	56
527	20240927	094500	711214400	97400	97400	97400	97400	71
528	20240927	094400	704299000	97400	97400	97500	97300	70
529	20240927	094300	697480100	97500	97500	97500	97400	75
530	20240927	094200	690170000	97500	97600	97600	97500	42
531	20240927	094100	686074500	97600	97500	97600	97500	14
532	20240927	094000	684709400	97600	97600	97600	97500	110
533	20240927	093900	673978100	97500	97500	97500	97500	128
534	20240927	093800	661498100	97500	97600	97600	97500	28
535	20240927	093700	658766800	97600	97500	97600	97500	125
536	20240927	093600	646568100	97500	97600	97600	97500	29
537	20240927	093500	643738200	97600	97600	97700	97600	214
538	20240927	093400	622850800	97600	97600	97600	97500	47
539	20240927	093300	618265400	97600	97600	97600	97600	1
540	20240927	093200	618167800	97500	97500	97600	97500	30
541	20240927	093100	615242300	97500	97600	97600	97500	84
542	20240927	093000	607049400	97600	97500	97600	97500	36
543	20240927	092900	603538900	97500	97500	97600	97500	39
544	20240927	092800	599734800	97500	97300	97500	97300	520
545	20240927	092700	549077200	97200	97200	97200	97200	31
546	20240927	092600	546064000	97300	97300	97300	97200	233
547	20240927	092500	523395700	97300	97200	97300	97200	97
548	20240927	092400	513964600	97100	97000	97200	96900	367
549	20240927	092300	478326700	97000	97000	97000	96900	103
550	20240927	092200	468338300	97100	97000	97100	96900	117
551	20240927	092100	456987800	97100	97100	97100	97100	158
552	20240927	092000	441646000	97100	97100	97100	97000	56
553	20240927	091900	436211000	97000	97100	97100	97000	110
554	20240927	091800	425536600	97100	97000	97100	97000	48
555	20240927	091700	420879600	97000	97100	97300	97000	111
556	20240927	091600	410098600	97000	96900	97000	96800	45
557	20240927	091500	405739500	96800	96800	97000	96800	85
558	20240927	091400	397507800	96800	96800	96800	96700	259
559	20240927	091300	372451000	96800	96800	96800	96700	142
560	20240927	091200	358714000	96700	96600	96800	96600	286
561	20240927	091100	331073800	96600	96800	96800	96500	249
562	20240927	091000	307014900	96800	97100	97100	96800	272
563	20240927	090900	280659200	97000	97300	97300	97000	398
564	20240927	090800	241981200	97300	97300	97400	97200	87
565	20240927	090700	233516600	97400	97400	97400	97200	325
566	20240927	090600	201892400	97500	97700	97900	97500	287
567	20240927	090500	173869700	97700	98000	98000	97700	151
568	20240927	090400	159100700	98000	98000	98100	97800	246
569	20240927	090300	135009000	98000	98000	98000	97900	293
570	20240927	090200	106317800	98000	98100	98100	97900	171
571	20240927	090100	89554900	98100	97900	98300	97900	372
572	20240927	090000	53035900	97800	97900	98400	97800	521