KissMeData/006110/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184700	4030523900	52600	52600	52600	52600	2917
3	20240926	184600	4030523900	52600	52600	52600	52600	0
4	20240926	184500	4030523900	52600	52600	52600	52600	0
5	20240926	184400	4030523900	52600	52600	52600	52600	0
6	20240926	184300	4030523900	52600	52600	52600	52600	0
7	20240926	184200	4030523900	52600	52600	52600	52600	0
8	20240926	184100	4030523900	52600	52600	52600	52600	0
9	20240926	184000	4030523900	52600	52600	52600	52600	0
10	20240926	183900	4030523900	52600	52600	52600	52600	0
11	20240926	183800	4030523900	52600	52600	52600	52600	0
12	20240926	183700	4030523900	52600	52600	52600	52600	0
13	20240926	183600	4030523900	52600	52600	52600	52600	0
14	20240926	183500	4030523900	52600	52600	52600	52600	0
15	20240926	183400	4030523900	52600	52600	52600	52600	0
16	20240926	183300	4030523900	52600	52600	52600	52600	0
17	20240926	183200	4030523900	52600	52600	52600	52600	0
18	20240926	183100	4030523900	52600	52600	52600	52600	0
19	20240926	183000	4030523900	52600	52600	52600	52600	0
20	20240926	182900	4030523900	52600	52600	52600	52600	0
21	20240926	182800	4030523900	52600	52600	52600	52600	0
22	20240926	182700	4030523900	52600	52600	52600	52600	0
23	20240926	182600	4030523900	52600	52600	52600	52600	0
24	20240926	182500	4030523900	52600	52600	52600	52600	0
25	20240926	182400	4030523900	52600	52600	52600	52600	0
26	20240926	182300	4030523900	52600	52600	52600	52600	0
27	20240926	182200	4030523900	52600	52600	52600	52600	0
28	20240926	182100	4030523900	52600	52600	52600	52600	0
29	20240926	182000	4030523900	52600	52600	52600	52600	0
30	20240926	181900	4030523900	52600	52600	52600	52600	0
31	20240926	181800	4030523900	52600	52600	52600	52600	0
32	20240926	181700	4030523900	52600	52600	52600	52600	2917
33	20240926	181600	4030523900	52600	52600	52600	52600	0
34	20240926	181500	4030523900	52600	52600	52600	52600	0
35	20240926	181400	4030523900	52600	52600	52600	52600	0
36	20240926	181300	4030523900	52600	52600	52600	52600	0
37	20240926	181200	4030523900	52600	52600	52600	52600	0
38	20240926	181100	4030523900	52600	52600	52600	52600	0
39	20240926	181000	4030523900	52600	52600	52600	52600	0
40	20240926	180900	4030523900	52600	52600	52600	52600	0
41	20240926	180800	4030523900	52600	52600	52600	52600	0
42	20240926	180700	4030523900	52600	52600	52600	52600	0
43	20240926	180600	4030523900	52600	52600	52600	52600	0
44	20240926	180500	4030523900	52600	52600	52600	52600	0
45	20240926	180400	4030523900	52600	52600	52600	52600	0
46	20240926	180300	4030523900	52600	52600	52600	52600	0
47	20240926	180200	4030523900	52600	52600	52600	52600	0
48	20240926	180100	4030523900	52600	52600	52600	52600	0
49	20240926	180000	4030523900	52600	52600	52600	52600	0
50	20240926	175900	4030523900	52600	52600	52600	52600	0
51	20240926	175800	4030523900	52600	52600	52600	52600	0
52	20240926	175700	4030523900	52600	52600	52600	52600	0
53	20240926	175600	4030523900	52600	52600	52600	52600	0
54	20240926	175500	4030523900	52600	52600	52600	52600	0
55	20240926	175400	4030523900	52600	52600	52600	52600	0
56	20240926	175300	4030523900	52600	52600	52600	52600	0
57	20240926	175200	4030523900	52600	52600	52600	52600	0
58	20240926	175100	4030523900	52600	52600	52600	52600	0
59	20240926	175000	4030523900	52600	52600	52600	52600	0
60	20240926	174900	4030523900	52600	52600	52600	52600	0
61	20240926	174800	4030523900	52600	52600	52600	52600	0
62	20240926	174700	4030523900	52600	52600	52600	52600	2917
63	20240926	174600	4030523900	52600	52600	52600	52600	0
64	20240926	174500	4030523900	52600	52600	52600	52600	0
65	20240926	174400	4030523900	52600	52600	52600	52600	0
66	20240926	174300	4030523900	52600	52600	52600	52600	0
67	20240926	174200	4030523900	52600	52600	52600	52600	0
68	20240926	174100	4030523900	52600	52600	52600	52600	0
69	20240926	174000	4030523900	52600	52600	52600	52600	0
70	20240926	173900	4030523900	52600	52600	52600	52600	0
71	20240926	173800	4030523900	52600	52600	52600	52600	0
72	20240926	173700	4030523900	52600	52600	52600	52600	0
73	20240926	173600	4030523900	52600	52600	52600	52600	0
74	20240926	173500	4030523900	52600	52600	52600	52600	0
75	20240926	173400	4030523900	52600	52600	52600	52600	0
76	20240926	173300	4030523900	52600	52600	52600	52600	0
77	20240926	173200	4030523900	52600	52600	52600	52600	0
78	20240926	173100	4030523900	52600	52600	52600	52600	0
79	20240926	173000	4030523900	52600	52600	52600	52600	0
80	20240926	172900	4030523900	52600	52600	52600	52600	0
81	20240926	172800	4030523900	52600	52600	52600	52600	0
82	20240926	172700	4030523900	52600	52600	52600	52600	0
83	20240926	172600	4030523900	52600	52600	52600	52600	0
84	20240926	172500	4030523900	52600	52600	52600	52600	0
85	20240926	172400	4030523900	52600	52600	52600	52600	0
86	20240926	172300	4030523900	52600	52600	52600	52600	0
87	20240926	172200	4030523900	52600	52600	52600	52600	0
88	20240926	172100	4030523900	52600	52600	52600	52600	0
89	20240926	172000	4030523900	52600	52600	52600	52600	0
90	20240926	171900	4030523900	52600	52600	52600	52600	0
91	20240926	171800	4030523900	52600	52600	52600	52600	0
92	20240926	171700	4030523900	52600	52600	52600	52600	2917
93	20240926	171600	4030523900	52600	52600	52600	52600	0
94	20240926	171500	4030523900	52600	52600	52600	52600	0
95	20240926	171400	4030523900	52600	52600	52600	52600	0
96	20240926	171300	4030523900	52600	52600	52600	52600	0
97	20240926	171200	4030523900	52600	52600	52600	52600	0
98	20240926	171100	4030523900	52600	52600	52600	52600	0
99	20240926	171000	4030523900	52600	52600	52600	52600	0
100	20240926	170900	4030523900	52600	52600	52600	52600	0
101	20240926	170800	4030523900	52600	52600	52600	52600	0
102	20240926	170700	4030523900	52600	52600	52600	52600	0
103	20240926	170600	4030523900	52600	52600	52600	52600	0
104	20240926	170500	4030523900	52600	52600	52600	52600	0
105	20240926	170400	4030523900	52600	52600	52600	52600	0
106	20240926	170300	4030523900	52600	52600	52600	52600	0
107	20240926	170200	4030523900	52600	52600	52600	52600	0
108	20240926	170100	4030523900	52600	52600	52600	52600	0
109	20240926	170000	4030523900	52600	52600	52600	52600	0
110	20240926	165900	4030523900	52600	52600	52600	52600	0
111	20240926	165800	4030523900	52600	52600	52600	52600	0
112	20240926	165700	4030523900	52600	52600	52600	52600	0
113	20240926	165600	4030523900	52600	52600	52600	52600	0
114	20240926	165500	4030523900	52600	52600	52600	52600	0
115	20240926	165400	4030523900	52600	52600	52600	52600	0
116	20240926	165300	4030523900	52600	52600	52600	52600	0
117	20240926	165200	4030523900	52600	52600	52600	52600	0
118	20240926	165100	4030523900	52600	52600	52600	52600	0
119	20240926	165000	4030523900	52600	52600	52600	52600	0
120	20240926	164900	4030523900	52600	52600	52600	52600	0
121	20240926	164800	4030523900	52600	52600	52600	52600	0
122	20240926	164700	4030523900	52600	52600	52600	52600	2917
123	20240926	164600	4030523900	52600	52600	52600	52600	0
124	20240926	164500	4030523900	52600	52600	52600	52600	0
125	20240926	164400	4030523900	52600	52600	52600	52600	0
126	20240926	164300	4030523900	52600	52600	52600	52600	0
127	20240926	164200	4030523900	52600	52600	52600	52600	0
128	20240926	164100	4030523900	52600	52600	52600	52600	0
129	20240926	164000	4030523900	52600	52600	52600	52600	0
130	20240926	163900	4030523900	52600	52600	52600	52600	0
131	20240926	163800	4030523900	52600	52600	52600	52600	0
132	20240926	163700	4030523900	52600	52600	52600	52600	0
133	20240926	163600	4030523900	52600	52600	52600	52600	0
134	20240926	163500	4030523900	52600	52600	52600	52600	0
135	20240926	163400	4030523900	52600	52600	52600	52600	0
136	20240926	163300	4030523900	52600	52600	52600	52600	0
137	20240926	163200	4030523900	52600	52600	52600	52600	0
138	20240926	163100	4030523900	52600	52600	52600	52600	0
139	20240926	163000	4030523900	52600	52600	52600	52600	0
140	20240926	162900	4030523900	52600	52600	52600	52600	0
141	20240926	162800	4030523900	52600	52600	52600	52600	0
142	20240926	162700	4030523900	52600	52600	52600	52600	0
143	20240926	162600	4030523900	52600	52600	52600	52600	0
144	20240926	162500	4030523900	52600	52600	52600	52600	0
145	20240926	162400	4030523900	52600	52600	52600	52600	0
146	20240926	162300	4030523900	52600	52600	52600	52600	0
147	20240926	162200	4030523900	52600	52600	52600	52600	0
148	20240926	162100	4030523900	52600	52600	52600	52600	0
149	20240926	162000	4030523900	52600	52600	52600	52600	0
150	20240926	161900	4030523900	52600	52600	52600	52600	0
151	20240926	161800	4030523900	52600	52600	52600	52600	0
152	20240926	161700	4030523900	52600	52600	52600	52600	2917
153	20240926	161600	4030523900	52600	52600	52600	52600	0
154	20240926	161500	4030523900	52600	52600	52600	52600	0
155	20240926	161400	4030523900	52600	52600	52600	52600	0
156	20240926	161300	4030523900	52600	52600	52600	52600	0
157	20240926	161200	4030523900	52600	52600	52600	52600	0
158	20240926	161100	4030523900	52600	52600	52600	52600	0
159	20240926	161000	4030523900	52600	52600	52600	52600	0
160	20240926	160900	4030523900	52600	52600	52600	52600	0
161	20240926	160800	4030523900	52600	52600	52600	52600	0
162	20240926	160700	4030523900	52600	52600	52600	52600	0
163	20240926	160600	4030523900	52600	52600	52600	52600	0
164	20240926	160500	4030523900	52600	52600	52600	52600	0
165	20240926	160400	4030523900	52600	52600	52600	52600	0
166	20240926	160300	4030523900	52600	52600	52600	52600	0
167	20240926	160200	4030523900	52600	52600	52600	52600	0
168	20240926	160100	4030523900	52600	52600	52600	52600	0
169	20240926	160000	4030523900	52600	52600	52600	52600	0
170	20240926	155900	4030523900	52600	52600	52600	52600	0
171	20240926	155800	4030523900	52600	52600	52600	52600	0
172	20240926	155700	4030523900	52600	52600	52600	52600	0
173	20240926	155600	4030523900	52600	52600	52600	52600	0
174	20240926	155500	4030523900	52600	52600	52600	52600	0
175	20240926	155400	4030523900	52600	52600	52600	52600	0
176	20240926	155300	4030523900	52600	52600	52600	52600	0
177	20240926	155200	4030523900	52600	52600	52600	52600	0
178	20240926	155100	4030523900	52600	52600	52600	52600	0
179	20240926	155000	4030523900	52600	52600	52600	52600	0
180	20240926	154900	4030523900	52600	52600	52600	52600	0
181	20240926	154800	4030523900	52600	52600	52600	52600	0
182	20240926	154700	4030523900	52600	52600	52600	52600	2917
183	20240926	154600	4030523900	52600	52600	52600	52600	0
184	20240926	154500	4030523900	52600	52600	52600	52600	0
185	20240926	154400	4030523900	52600	52600	52600	52600	0
186	20240926	154300	4030523900	52600	52600	52600	52600	0
187	20240926	154200	4030523900	52600	52600	52600	52600	0
188	20240926	154100	4030523900	52600	52600	52600	52600	0
189	20240926	154000	4030523900	52600	52600	52600	52600	0
190	20240926	153900	4030523900	52600	52600	52600	52600	0
191	20240926	153800	4030523900	52600	52600	52600	52600	0
192	20240926	153700	4030523900	52600	52600	52600	52600	0
193	20240926	153600	4030523900	52600	52600	52600	52600	0
194	20240926	153500	4030523900	52600	52600	52600	52600	0
195	20240926	153400	4030523900	52600	52600	52600	52600	0
196	20240926	153300	4030523900	52600	52600	52600	52600	0
197	20240926	153200	4030523900	52600	52600	52600	52600	0
198	20240926	153100	4030523900	52600	52600	52600	52600	0
199	20240926	153000	4030523900	52600	52600	52600	52600	2917
200	20240926	152900	3877089700	52600	52600	52600	52600	0
201	20240926	152800	3877089700	52600	52600	52600	52600	0
202	20240926	152700	3877089700	52600	52600	52600	52600	0
203	20240926	152600	3877089700	52600	52600	52600	52600	0
204	20240926	152500	3877089700	52600	52600	52600	52600	0
205	20240926	152400	3877089700	52600	52600	52600	52600	0
206	20240926	152300	3877089700	52600	52600	52600	52600	0
207	20240926	152200	3877089700	52600	52600	52600	52600	0
208	20240926	152100	3877089700	52600	52600	52600	52600	0
209	20240926	152000	3877089700	52600	52600	52600	52600	0
210	20240926	151900	3877089700	52600	52700	52800	52600	942
211	20240926	151800	3827498800	52700	52700	52800	52700	308
212	20240926	151700	3811266000	52700	52700	52700	52600	149
213	20240926	151600	3803414300	52700	52700	52700	52600	134
214	20240926	151500	3796357300	52600	52700	52800	52600	154
215	20240926	151400	3788234100	52700	52800	52800	52700	96
216	20240926	151300	3783174700	52800	52900	52900	52800	228
217	20240926	151200	3771134700	52800	52800	52800	52700	110
218	20240926	151100	3765329900	52900	52900	52900	52800	43
219	20240926	151000	3763056700	52900	52900	52900	52900	402
220	20240926	150900	3741790900	53000	52900	53000	52900	846
221	20240926	150800	3696984200	52800	52900	52900	52800	393
222	20240926	150700	3676195700	52900	52900	52900	52900	212
223	20240926	150600	3664980900	52800	52800	52800	52800	203
224	20240926	150500	3654262500	52800	52900	53000	52800	118
225	20240926	150400	3648012600	52600	52800	52800	52600	1056
226	20240926	150300	3592362300	53000	53000	53000	53000	47
227	20240926	150200	3589871300	53200	53000	53200	52700	331
228	20240926	150100	3572379500	53100	52900	53200	52800	400
229	20240926	150000	3551196200	53200	53100	53200	52900	67
230	20240926	145900	3547639500	53100	53100	53300	53100	119
231	20240926	145800	3541318200	53000	53100	53400	53000	218
232	20240926	145700	3529735100	53200	53100	53300	53100	34
233	20240926	145600	3527925900	53300	53300	53300	53300	0
234	20240926	145500	3527925900	53300	53300	53300	53300	22
235	20240926	145400	3526753300	53300	53100	53400	53000	112
236	20240926	145300	3520807300	53100	53300	53500	53100	482
237	20240926	145200	3495073100	53300	53300	53500	53100	410
238	20240926	145100	3473170400	53100	53100	53100	53100	1
239	20240926	145000	3473117300	53000	53400	53400	53000	195
240	20240926	144900	3462770100	53400	53500	53500	53000	170
241	20240926	144800	3453723500	53500	53300	53500	53100	387
242	20240926	144700	3433116200	53300	53300	53500	53300	109
243	20240926	144600	3427306100	53300	53200	53300	53200	14
244	20240926	144500	3426560600	53200	53000	53300	53000	1018
245	20240926	144400	3372421800	53000	53100	53100	53000	193
246	20240926	144300	3362177500	53100	53000	53100	53000	39
247	20240926	144200	3360108500	53000	53000	53100	53000	255
248	20240926	144100	3346585300	53000	53100	53100	53000	203
249	20240926	144000	3335814000	53000	53300	53300	53000	788
250	20240926	143900	3293925400	53300	53300	53400	53200	534
251	20240926	143800	3265462500	53300	53400	53400	53300	88
252	20240926	143700	3260772000	53500	53300	53500	53300	20
253	20240926	143600	3259703200	53300	53500	53500	53300	186
254	20240926	143500	3249762800	53500	53500	53600	53500	560
255	20240926	143400	3219794100	53500	53300	53500	53300	827
256	20240926	143300	3175570700	53300	53400	53400	53100	282
257	20240926	143200	3160544000	53300	53300	53300	53300	57
258	20240926	143100	3157505900	53300	53300	53400	53200	253
259	20240926	143000	3144013400	53200	53300	53300	53200	413
260	20240926	142900	3122027800	53300	53300	53300	53300	223
261	20240926	142800	3110141900	53200	53200	53200	53200	35
262	20240926	142700	3108279900	53100	53300	53400	53100	1411
263	20240926	142600	3033168900	53300	53100	53300	53100	490
264	20240926	142500	3007061900	53200	53100	53200	53000	320
265	20240926	142400	2990068800	53100	53100	53100	52900	155
266	20240926	142300	2981852200	53000	53200	53200	53000	198
267	20240926	142200	2971344900	53200	53300	53300	53100	183
268	20240926	142100	2961610900	53400	53300	53400	53100	220
269	20240926	142000	2949865100	53100	53100	53400	52700	487
270	20240926	141900	2924088700	53100	53000	53500	52700	1358
271	20240926	141800	2852117000	52900	52600	52900	52600	226
272	20240926	141700	2840177700	52600	52900	53000	52600	1006
273	20240926	141600	2787158700	52900	53000	53100	52700	421
274	20240926	141500	2764921800	53200	53700	53700	53000	901
275	20240926	141400	2716955400	54000	53500	54000	53500	2182
276	20240926	141300	2599548700	53600	53400	53600	53200	2031
277	20240926	141200	2490974100	53500	52900	53800	52500	5521
278	20240926	141100	2196703500	52800	52100	52900	52100	2447
279	20240926	141000	2067972100	52200	51800	52200	51800	2694
280	20240926	140900	1927871400	51800	51800	51800	51800	133
281	20240926	140800	1920982000	51800	51700	51800	51700	130
282	20240926	140700	1914251000	51800	51800	51800	51800	12
283	20240926	140600	1913629400	51800	51900	51900	51800	47
284	20240926	140500	1911194700	51800	51800	51800	51800	0
285	20240926	140400	1911194700	51800	51800	51800	51800	24
286	20240926	140300	1909951500	51800	51800	51800	51800	0
287	20240926	140200	1909951500	51800	51800	51900	51800	53
288	20240926	140100	1907205900	51800	51800	51900	51800	6
289	20240926	140000	1906894900	51900	51900	51900	51900	141
290	20240926	135900	1899577000	51900	51900	51900	51900	62
291	20240926	135800	1896359200	52000	51800	52000	51800	816
292	20240926	135700	1854034500	51800	51800	51800	51800	112
293	20240926	135600	1848232900	51800	51800	51800	51700	43
294	20240926	135500	1846006600	51700	51800	51800	51700	723
295	20240926	135400	1808626500	51800	51800	51800	51700	113
296	20240926	135300	1802774100	51800	51800	51800	51800	291
297	20240926	135200	1787700300	51700	51700	51700	51700	60
298	20240926	135100	1784598300	51700	51700	51700	51700	50
299	20240926	135000	1782013300	51800	51700	51800	51700	41
300	20240926	134900	1779893500	51700	51800	51800	51700	174
301	20240926	134800	1770890100	51800	51900	51900	51700	205
302	20240926	134700	1760272000	51800	51900	51900	51800	115
303	20240926	134600	1754314500	51900	51900	51900	51800	153
304	20240926	134500	1746374100	51900	51900	51900	51900	0
305	20240926	134400	1746374100	51900	51800	51900	51800	229
306	20240926	134300	1734489100	51800	51800	51800	51800	4
307	20240926	134200	1734281900	51900	51800	51900	51800	85
308	20240926	134100	1729878800	51800	51800	51900	51700	114
309	20240926	134000	1723977100	51800	51900	51900	51800	48
310	20240926	133900	1721490600	51800	51900	51900	51800	116
311	20240926	133800	1715473700	51900	51900	51900	51900	1
312	20240926	133700	1715421800	51900	52000	52000	51900	191
313	20240926	133600	1705508400	52000	51900	52000	51900	141
314	20240926	133500	1698188500	51900	51900	51900	51900	209
315	20240926	133400	1687341400	51900	51800	51900	51800	1462
316	20240926	133300	1611509200	51800	51800	51800	51800	449
317	20240926	133200	1588251000	51800	51700	51800	51700	215
318	20240926	133100	1577124300	51700	51700	51700	51700	225
319	20240926	133000	1565491800	51700	51600	51800	51600	1330
320	20240926	132900	1496763500	51500	51600	51600	51500	16
321	20240926	132800	1495938000	51600	51600	51600	51600	2
322	20240926	132700	1495834800	51600	51600	51600	51600	3
323	20240926	132600	1495680000	51600	51700	51700	51600	46
324	20240926	132500	1493302800	51700	51700	51700	51600	21
325	20240926	132400	1492218500	51700	51600	51700	51600	111
326	20240926	132300	1486489800	51600	51700	51700	51600	8
327	20240926	132200	1486076400	51700	51600	51700	51600	323
328	20240926	132100	1469391700	51600	51600	51600	51600	2
329	20240926	132000	1469288500	51600	51600	51600	51600	2
330	20240926	131900	1469185300	51600	51600	51600	51600	0
331	20240926	131800	1469185300	51600	51500	51600	51500	63
332	20240926	131700	1465939800	51400	51400	51400	51400	0
333	20240926	131600	1465939800	51400	51500	51500	51400	262
334	20240926	131500	1452471100	51500	51500	51500	51500	54
335	20240926	131400	1449690100	51500	51500	51500	51500	64
336	20240926	131300	1446394100	51500	51500	51500	51500	102
337	20240926	131200	1441141100	51500	51400	51500	51400	11
338	20240926	131100	1440574700	51400	51400	51400	51400	2
339	20240926	131000	1440471900	51400	51400	51400	51400	109
340	20240926	130900	1434869300	51400	51400	51400	51400	5
341	20240926	130800	1434612300	51400	51500	51500	51400	3
342	20240926	130700	1434457900	51400	51400	51400	51400	10
343	20240926	130600	1433943900	51500	51300	51500	51300	87
344	20240926	130500	1429472300	51300	51400	51400	51300	68
345	20240926	130400	1425983400	51500	51400	51500	51400	13
346	20240926	130300	1425315100	51400	51500	51500	51400	54
347	20240926	130200	1422539400	51500	51500	51500	51500	0
348	20240926	130100	1422539400	51500	51500	51500	51500	0
349	20240926	130000	1422539400	51500	51600	51600	51500	66
350	20240926	125900	1419139900	51600	51600	51600	51600	11
351	20240926	125800	1418572300	51600	51600	51600	51600	0
352	20240926	125700	1418572300	51600	51600	51600	51600	114
353	20240926	125600	1412689900	51700	51700	51700	51700	100
354	20240926	125500	1407519900	51700	51700	51700	51700	1
355	20240926	125400	1407468200	51700	51700	51700	51700	13
356	20240926	125300	1406796100	51800	51600	51800	51600	95
357	20240926	125200	1401880700	51700	51600	51700	51600	57
358	20240926	125100	1398937600	51800	51800	51800	51800	3
359	20240926	125000	1398782200	51700	51700	51700	51700	31
360	20240926	124900	1397179500	51500	51500	51500	51500	21
361	20240926	124800	1396098000	51600	51600	51600	51600	50
362	20240926	124700	1393518000	51600	51500	51600	51200	249
363	20240926	124600	1380728200	51500	51500	51500	51500	4
364	20240926	124500	1380522200	51400	51400	51400	51300	75
365	20240926	124400	1376669500	51300	51400	51400	51300	106
366	20240926	124300	1371227500	51400	51400	51400	51400	5
367	20240926	124200	1370970500	51500	51600	51600	51500	141
368	20240926	124100	1363708900	51500	51600	51600	51500	30
369	20240926	124000	1362162900	51600	51600	51600	51600	27
370	20240926	123900	1360769700	51500	51500	51500	51500	14
371	20240926	123800	1360048700	51600	51600	51600	51600	36
372	20240926	123700	1358191100	51500	51500	51500	51500	1
373	20240926	123600	1358139600	51500	51500	51500	51500	2
374	20240926	123500	1358036600	51300	51300	51300	51300	0
375	20240926	123400	1358036600	51300	51500	51500	51300	55
376	20240926	123300	1355207200	51500	51600	51600	51400	229
377	20240926	123200	1343413700	51600	51600	51600	51500	67
378	20240926	123100	1339956700	51600	51600	51600	51600	60
379	20240926	123000	1336860700	51600	51600	51600	51600	1
380	20240926	122900	1336809100	51600	51600	51600	51600	69
381	20240926	122800	1333248700	51600	51600	51600	51600	114
382	20240926	122700	1327366300	51500	51600	51600	51500	26
383	20240926	122600	1326026200	51600	51600	51600	51600	5
384	20240926	122500	1325768200	51600	51700	51700	51600	10
385	20240926	122400	1325251500	51700	51300	51700	51300	20
386	20240926	122300	1324220300	51400	51200	51500	51200	77
387	20240926	122200	1320268200	51400	51600	51600	51400	31
388	20240926	122100	1318671700	51500	51700	51700	51500	132
389	20240926	122000	1311859200	51700	51700	51700	51700	2
390	20240926	121900	1311755800	51700	51700	51700	51700	3
391	20240926	121800	1311600700	51700	51700	51700	51700	1
392	20240926	121700	1311549000	51700	51800	51800	51700	39
393	20240926	121600	1309532300	51800	51800	51800	51800	21
394	20240926	121500	1308444500	51900	51600	51900	51600	177
395	20240926	121400	1299269600	51800	51700	51800	51700	6
396	20240926	121300	1298958900	51800	51700	51800	51700	208
397	20240926	121200	1288200300	51600	51600	51600	51600	20
398	20240926	121100	1287168300	51400	51500	51600	51100	359
399	20240926	121000	1268659800	51500	51500	51500	51500	0
400	20240926	120900	1268659800	51500	51400	51500	51000	231
401	20240926	120800	1256818700	51500	51500	51500	51500	11
402	20240926	120700	1256252200	51500	51600	51600	51500	21
403	20240926	120600	1255169600	51600	51600	51600	51600	54
404	20240926	120500	1252383200	51700	51800	51800	51700	107
405	20240926	120400	1246851000	51800	51700	51800	51700	334
406	20240926	120300	1229565200	51700	51700	51800	51700	140
407	20240926	120200	1222323800	51700	51700	51700	51600	131
408	20240926	120100	1215555200	51600	51600	51600	51600	218
409	20240926	120000	1204306400	51600	51600	51600	51600	104
410	20240926	115900	1198940000	51600	51600	51600	51500	35
411	20240926	115800	1197134800	51600	51500	51600	51500	29
412	20240926	115700	1195639500	51500	51500	51600	51400	251
413	20240926	115600	1182693900	51500	51500	51600	51500	72
414	20240926	115500	1178985700	51600	51500	51600	51500	256
415	20240926	115400	1165786100	51500	51300	51500	51300	970
416	20240926	115300	1115861200	51300	51300	51300	51300	4
417	20240926	115200	1115656000	51300	51300	51300	51200	111
418	20240926	115100	1109963800	51300	51300	51400	51300	95
419	20240926	115000	1105084900	51300	51400	51400	51300	94
420	20240926	114900	1100261100	51300	51300	51300	51300	158
421	20240926	114800	1092155700	51300	51300	51300	51300	0
422	20240926	114700	1092155700	51300	51200	51300	51200	52
423	20240926	114600	1089491100	51200	51200	51300	51200	6
424	20240926	114500	1089183600	51200	51300	51300	51200	32
425	20240926	114400	1087542100	51300	51200	51400	51200	167
426	20240926	114300	1078976100	51300	51200	51300	51200	126
427	20240926	114200	1072524800	51000	51000	51000	51000	0
428	20240926	114100	1072524800	51000	51100	51100	51000	16
429	20240926	114000	1071708300	51100	51100	51100	51100	1
430	20240926	113900	1071657200	51200	51200	51200	51200	0
431	20240926	113800	1071657200	51200	51200	51200	51200	12
432	20240926	113700	1071042800	51100	51100	51100	51100	90
433	20240926	113600	1066443800	51200	51300	51300	51200	58
434	20240926	113500	1063471100	51200	51200	51200	51200	3
435	20240926	113400	1063317500	51300	51200	51300	51200	102
436	20240926	113300	1058085000	51200	51200	51200	51200	52
437	20240926	113200	1055422600	51200	51000	51200	51000	45
438	20240926	113100	1053126600	51100	51100	51100	51100	169
439	20240926	113000	1044490700	51000	51200	51200	51000	362
440	20240926	112900	1026007500	51200	51200	51200	51200	0
441	20240926	112800	1026007500	51200	51300	51300	51200	7
442	20240926	112700	1025648900	51300	51200	51300	51200	156
443	20240926	112600	1017660100	51200	51100	51200	51100	115
444	20240926	112500	1011772200	51100	51200	51200	51100	25
445	20240926	112400	1010493500	51200	51100	51200	51100	149
446	20240926	112300	1002873900	51100	51100	51100	51100	9
447	20240926	112200	1002414000	51100	51000	51100	51000	185
448	20240926	112100	992974800	51000	51100	51100	51000	147
449	20240926	112000	985472800	51100	51200	51200	51100	23
450	20240926	111900	984297300	51200	51200	51200	51200	2
451	20240926	111800	984194900	51100	51100	51100	51100	131
452	20240926	111700	977500800	51000	51100	51100	51000	22
453	20240926	111600	976377800	51100	51100	51100	51100	41
454	20240926	111500	974282700	51100	51100	51100	51100	28
455	20240926	111400	972851900	51100	51000	51100	51000	15
456	20240926	111300	972085500	51200	51300	51300	51100	109
457	20240926	111200	966514700	51200	51200	51200	51200	373
458	20240926	111100	947417100	51100	51000	51100	51000	442
459	20240926	111000	924863500	50900	50900	50900	50900	9
460	20240926	110900	924405400	51000	50900	51000	50900	24
461	20240926	110800	923181800	50900	50900	50900	50900	11
462	20240926	110700	922621900	50900	50800	50900	50800	2
463	20240926	110600	922520200	50800	50800	50800	50800	3
464	20240926	110500	922367800	50900	50900	50900	50800	31
465	20240926	110400	920790200	50800	50800	50900	50700	93
466	20240926	110300	916066100	50700	50800	50800	50700	32
467	20240926	110200	914440600	50700	50700	50800	50700	102
468	20240926	110100	909259300	50800	50700	50800	50700	5
469	20240926	110000	909005400	50700	50700	50700	50700	1
470	20240926	105900	908954700	50700	50700	50700	50700	1
471	20240926	105800	908904000	50700	50700	50700	50700	2
472	20240926	105700	908802600	50700	50700	50700	50700	0
473	20240926	105600	908802600	50700	50700	50700	50700	0
474	20240926	105500	908802600	50700	50700	50700	50700	10
475	20240926	105400	908295600	50700	50700	50700	50700	10
476	20240926	105300	907788600	50700	50700	50700	50700	0
477	20240926	105200	907788600	50700	50700	50700	50700	95
478	20240926	105100	902972100	50600	50600	50600	50600	5
479	20240926	105000	902719100	50600	50600	50600	50600	35
480	20240926	104900	900948100	50600	50600	50600	50600	0
481	20240926	104800	900948100	50600	50600	50600	50600	0
482	20240926	104700	900948100	50600	50600	50600	50600	12
483	20240926	104600	900340900	50700	50700	50700	50700	1
484	20240926	104500	900290200	50700	50600	50700	50600	20
485	20240926	104400	899276600	50500	50500	50500	50500	37
486	20240926	104300	897408100	50500	50500	50500	50500	43
487	20240926	104200	895236600	50500	50500	50500	50500	6
488	20240926	104100	894933600	50500	50500	50500	50400	74
489	20240926	104000	891198700	50500	50500	50500	50500	14
490	20240926	103900	890491700	50500	50500	50500	50500	0
491	20240926	103800	890491700	50500	50500	50500	50500	67
492	20240926	103700	887108200	50500	50500	50500	50500	51
493	20240926	103600	884532700	50500	50500	50500	50500	0
494	20240926	103500	884532700	50500	50500	50500	50500	48
495	20240926	103400	882108700	50500	50400	50500	50400	23
496	20240926	103300	880947300	50400	50400	50400	50400	0
497	20240926	103200	880947300	50400	50400	50400	50400	71
498	20240926	103100	877368900	50400	50400	50400	50400	1
499	20240926	103000	877318500	50400	50400	50400	50400	24
500	20240926	102900	876108900	50400	50400	50400	50300	276
501	20240926	102800	862199200	50400	50400	50400	50400	21
502	20240926	102700	861140800	50400	50600	50600	50400	253
503	20240926	102600	848358800	50700	50700	50700	50700	12
504	20240926	102500	847750400	50700	50800	50800	50700	76
505	20240926	102400	843894100	50900	50800	50900	50800	4
506	20240926	102300	843690600	50800	50800	50800	50800	48
507	20240926	102200	841252200	50800	50700	50900	50700	224
508	20240926	102100	829883600	50700	50700	50700	50700	11
509	20240926	102000	829325900	50700	50700	50800	50700	202
510	20240926	101900	819083500	50700	50700	50700	50700	0
511	20240926	101800	819083500	50700	50700	50700	50700	25
512	20240926	101700	817816000	50800	50800	50800	50700	127
513	20240926	101600	811374400	50600	50700	50700	50600	278
514	20240926	101500	797292200	50800	50800	50900	50700	48
515	20240926	101400	794852900	50700	50700	50700	50700	0
516	20240926	101300	794852900	50700	50600	50800	50600	2135
517	20240926	101200	686775800	50600	50500	50600	50500	283
518	20240926	101100	672469000	50600	50600	50600	50600	2
519	20240926	101000	672367800	50600	50600	50600	50600	0
520	20240926	100900	672367800	50600	50600	50600	50600	2
521	20240926	100800	672266600	50400	50400	50400	50400	236
522	20240926	100700	660372200	50400	50500	50500	50400	18
523	20240926	100600	659464800	50400	50400	50400	50400	3
524	20240926	100500	659313600	50400	50400	50400	50400	62
525	20240926	100400	656188800	50400	50400	50400	50400	6
526	20240926	100300	655886400	50300	50300	50300	50300	93
527	20240926	100200	651208500	50400	50400	50400	50400	79
528	20240926	100100	647226900	50400	50400	50400	50400	18
529	20240926	100000	646319700	50500	50500	50500	50500	10
530	20240926	095900	645814700	50500	50500	50500	50500	35
531	20240926	095800	644047200	50400	50500	50500	50400	20
532	20240926	095700	643038600	50500	50500	50500	50500	143
533	20240926	095600	635817100	50500	50500	50500	50500	30
534	20240926	095500	634302100	50500	50500	50500	50400	156
535	20240926	095400	626435700	50500	50500	50500	50500	30
536	20240926	095300	624920700	50500	50500	50500	50500	1
537	20240926	095200	624870200	50500	50600	50600	50500	88
538	20240926	095100	620424700	50500	50400	50500	50400	926
539	20240926	095000	573675300	50400	50400	50400	50400	886
540	20240926	094900	529020900	50500	50500	50500	50400	215
541	20240926	094800	518164100	50500	50500	50500	50500	37
542	20240926	094700	516295600	50300	50300	50500	50300	71
543	20240926	094600	512721800	50400	50400	50400	50300	1119
544	20240926	094500	456327200	50400	50500	50500	50400	20
545	20240926	094400	455318700	50600	50600	50600	50500	167
546	20240926	094300	446880200	50500	50700	50800	50500	72
547	20240926	094200	443233900	50700	50600	50700	50600	29
548	20240926	094100	441765300	50500	50600	50600	50500	111
549	20240926	094000	436154800	50600	50700	50700	50600	113
550	20240926	093900	430435700	50500	50600	50600	50500	467
551	20240926	093800	406840000	50600	50600	50600	50600	24
552	20240926	093700	405625600	50600	50600	50600	50600	138
553	20240926	093600	398642800	50600	50700	50700	50600	49
554	20240926	093500	396160900	50700	50800	50800	50700	93
555	20240926	093400	391442800	50800	50800	50800	50800	0
556	20240926	093300	391442800	50800	50600	50800	50500	165
557	20240926	093200	383095100	50600	50400	50600	50400	41
558	20240926	093100	381021100	50300	50500	50500	50300	507
559	20240926	093000	355463200	50500	50600	50600	50500	50
560	20240926	092900	352935200	50700	50900	50900	50700	217
561	20240926	092800	341918600	50900	50800	50900	50800	67
562	20240926	092700	338508500	50800	50700	50900	50700	82
563	20240926	092600	334340000	50700	50500	50800	50400	649
564	20240926	092500	301591000	50600	50700	50700	50600	60
565	20240926	092400	298553600	50700	50600	50700	50600	79
566	20240926	092300	294555000	50600	50700	50700	50600	68
567	20240926	092200	291109600	50800	50900	50900	50800	266
568	20240926	092100	277589800	51000	51000	51000	50800	513
569	20240926	092000	251473300	51100	51100	51100	50800	543
570	20240926	091900	223730800	50700	50700	50700	50700	12
571	20240926	091800	223122400	50600	51100	51100	50600	116
572	20240926	091700	217230900	51100	51200	51200	51000	274
573	20240926	091600	203237200	51100	50700	51100	50700	165
574	20240926	091500	194827500	50700	50600	50700	50600	7
575	20240926	091400	194472700	50600	50800	50800	50600	435
576	20240926	091300	172446100	50800	50700	50900	50700	100
577	20240926	091200	167371100	51000	51000	51000	50800	75
578	20240926	091100	163557300	51000	51000	51000	50900	40
579	20240926	091000	161518200	51000	50900	51200	50800	1069
580	20240926	090900	106805400	50900	51000	51000	50800	244
581	20240926	090800	94366200	51200	51000	51200	50800	110
582	20240926	090700	88756200	51000	51300	51300	51000	220
583	20240926	090600	77511100	51100	51100	51300	51100	291
584	20240926	090500	62601500	51100	50800	51100	50500	106
585	20240926	090400	57196400	50400	50800	50900	50400	511
586	20240926	090300	31277500	50900	50500	50900	50500	42
587	20240926	090200	29146200	50400	50700	50700	50000	222
588	20240926	090100	17965800	51100	51300	51300	51100	31
589	20240926	090000	16380200	51200	50300	51300	50300	323