KissMeData/214150/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203500	9695889700	53900	53900	53900	53900	22923
3	20240912	203400	9695889700	53900	53900	53900	53900	0
4	20240912	203300	9695889700	53900	53900	53900	53900	0
5	20240912	203200	9695889700	53900	53900	53900	53900	0
6	20240912	203100	9695889700	53900	53900	53900	53900	0
7	20240912	203000	9695889700	53900	53900	53900	53900	0
8	20240912	202900	9695889700	53900	53900	53900	53900	0
9	20240912	202800	9695889700	53900	53900	53900	53900	0
10	20240912	202700	9695889700	53900	53900	53900	53900	0
11	20240912	202600	9695889700	53900	53900	53900	53900	0
12	20240912	202500	9695889700	53900	53900	53900	53900	0
13	20240912	202400	9695889700	53900	53900	53900	53900	0
14	20240912	202300	9695889700	53900	53900	53900	53900	0
15	20240912	202200	9695889700	53900	53900	53900	53900	0
16	20240912	202100	9695889700	53900	53900	53900	53900	0
17	20240912	202000	9695889700	53900	53900	53900	53900	0
18	20240912	201900	9695889700	53900	53900	53900	53900	0
19	20240912	201800	9695889700	53900	53900	53900	53900	0
20	20240912	201700	9695889700	53900	53900	53900	53900	0
21	20240912	201600	9695889700	53900	53900	53900	53900	0
22	20240912	201500	9695889700	53900	53900	53900	53900	0
23	20240912	201400	9695889700	53900	53900	53900	53900	0
24	20240912	201300	9695889700	53900	53900	53900	53900	0
25	20240912	201200	9695889700	53900	53900	53900	53900	0
26	20240912	201100	9695889700	53900	53900	53900	53900	0
27	20240912	201000	9695889700	53900	53900	53900	53900	0
28	20240912	200900	9695889700	53900	53900	53900	53900	0
29	20240912	200800	9695889700	53900	53900	53900	53900	0
30	20240912	200700	9695889700	53900	53900	53900	53900	0
31	20240912	200600	9695889700	53900	53900	53900	53900	0
32	20240912	200500	9695889700	53900	53900	53900	53900	22923
33	20240912	200400	9695889700	53900	53900	53900	53900	0
34	20240912	200300	9695889700	53900	53900	53900	53900	0
35	20240912	200200	9695889700	53900	53900	53900	53900	0
36	20240912	200100	9695889700	53900	53900	53900	53900	0
37	20240912	200000	9695889700	53900	53900	53900	53900	0
38	20240912	195900	9695889700	53900	53900	53900	53900	0
39	20240912	195800	9695889700	53900	53900	53900	53900	0
40	20240912	195700	9695889700	53900	53900	53900	53900	0
41	20240912	195600	9695889700	53900	53900	53900	53900	0
42	20240912	195500	9695889700	53900	53900	53900	53900	0
43	20240912	195400	9695889700	53900	53900	53900	53900	0
44	20240912	195300	9695889700	53900	53900	53900	53900	0
45	20240912	195200	9695889700	53900	53900	53900	53900	0
46	20240912	195100	9695889700	53900	53900	53900	53900	0
47	20240912	195000	9695889700	53900	53900	53900	53900	0
48	20240912	194900	9695889700	53900	53900	53900	53900	0
49	20240912	194800	9695889700	53900	53900	53900	53900	0
50	20240912	194700	9695889700	53900	53900	53900	53900	0
51	20240912	194600	9695889700	53900	53900	53900	53900	0
52	20240912	194500	9695889700	53900	53900	53900	53900	0
53	20240912	194400	9695889700	53900	53900	53900	53900	0
54	20240912	194300	9695889700	53900	53900	53900	53900	0
55	20240912	194200	9695889700	53900	53900	53900	53900	0
56	20240912	194100	9695889700	53900	53900	53900	53900	0
57	20240912	194000	9695889700	53900	53900	53900	53900	0
58	20240912	193900	9695889700	53900	53900	53900	53900	0
59	20240912	193800	9695889700	53900	53900	53900	53900	0
60	20240912	193700	9695889700	53900	53900	53900	53900	0
61	20240912	193600	9695889700	53900	53900	53900	53900	0
62	20240912	193500	9695889700	53900	53900	53900	53900	22923
63	20240912	193400	9695889700	53900	53900	53900	53900	0
64	20240912	193300	9695889700	53900	53900	53900	53900	0
65	20240912	193200	9695889700	53900	53900	53900	53900	0
66	20240912	193100	9695889700	53900	53900	53900	53900	0
67	20240912	193000	9695889700	53900	53900	53900	53900	0
68	20240912	192900	9695889700	53900	53900	53900	53900	0
69	20240912	192800	9695889700	53900	53900	53900	53900	0
70	20240912	192700	9695889700	53900	53900	53900	53900	0
71	20240912	192600	9695889700	53900	53900	53900	53900	0
72	20240912	192500	9695889700	53900	53900	53900	53900	0
73	20240912	192400	9695889700	53900	53900	53900	53900	0
74	20240912	192300	9695889700	53900	53900	53900	53900	0
75	20240912	192200	9695889700	53900	53900	53900	53900	0
76	20240912	192100	9695889700	53900	53900	53900	53900	0
77	20240912	192000	9695889700	53900	53900	53900	53900	0
78	20240912	191900	9695889700	53900	53900	53900	53900	0
79	20240912	191800	9695889700	53900	53900	53900	53900	0
80	20240912	191700	9695889700	53900	53900	53900	53900	0
81	20240912	191600	9695889700	53900	53900	53900	53900	0
82	20240912	191500	9695889700	53900	53900	53900	53900	0
83	20240912	191400	9695889700	53900	53900	53900	53900	0
84	20240912	191300	9695889700	53900	53900	53900	53900	0
85	20240912	191200	9695889700	53900	53900	53900	53900	0
86	20240912	191100	9695889700	53900	53900	53900	53900	0
87	20240912	191000	9695889700	53900	53900	53900	53900	0
88	20240912	190900	9695889700	53900	53900	53900	53900	0
89	20240912	190800	9695889700	53900	53900	53900	53900	0
90	20240912	190700	9695889700	53900	53900	53900	53900	0
91	20240912	190600	9695889700	53900	53900	53900	53900	0
92	20240912	190500	9695889700	53900	53900	53900	53900	22923
93	20240912	190400	9695889700	53900	53900	53900	53900	0
94	20240912	190300	9695889700	53900	53900	53900	53900	0
95	20240912	190200	9695889700	53900	53900	53900	53900	0
96	20240912	190100	9695889700	53900	53900	53900	53900	0
97	20240912	190000	9695889700	53900	53900	53900	53900	0
98	20240912	185900	9695889700	53900	53900	53900	53900	0
99	20240912	185800	9695889700	53900	53900	53900	53900	0
100	20240912	185700	9695889700	53900	53900	53900	53900	0
101	20240912	185600	9695889700	53900	53900	53900	53900	0
102	20240912	185500	9695889700	53900	53900	53900	53900	0
103	20240912	185400	9695889700	53900	53900	53900	53900	0
104	20240912	185300	9695889700	53900	53900	53900	53900	0
105	20240912	185200	9695889700	53900	53900	53900	53900	0
106	20240912	185100	9695889700	53900	53900	53900	53900	0
107	20240912	185000	9695889700	53900	53900	53900	53900	0
108	20240912	184900	9695889700	53900	53900	53900	53900	0
109	20240912	184800	9695889700	53900	53900	53900	53900	0
110	20240912	184700	9695889700	53900	53900	53900	53900	0
111	20240912	184600	9695889700	53900	53900	53900	53900	0
112	20240912	184500	9695889700	53900	53900	53900	53900	0
113	20240912	184400	9695889700	53900	53900	53900	53900	0
114	20240912	184300	9695889700	53900	53900	53900	53900	0
115	20240912	184200	9695889700	53900	53900	53900	53900	0
116	20240912	184100	9695889700	53900	53900	53900	53900	0
117	20240912	184000	9695889700	53900	53900	53900	53900	0
118	20240912	183900	9695889700	53900	53900	53900	53900	0
119	20240912	183800	9695889700	53900	53900	53900	53900	0
120	20240912	183700	9695889700	53900	53900	53900	53900	0
121	20240912	183600	9695889700	53900	53900	53900	53900	0
122	20240912	183500	9695889700	53900	53900	53900	53900	22923
123	20240912	183400	9695889700	53900	53900	53900	53900	0
124	20240912	183300	9695889700	53900	53900	53900	53900	0
125	20240912	183200	9695889700	53900	53900	53900	53900	0
126	20240912	183100	9695889700	53900	53900	53900	53900	0
127	20240912	183000	9695889700	53900	53900	53900	53900	0
128	20240912	182900	9695889700	53900	53900	53900	53900	0
129	20240912	182800	9695889700	53900	53900	53900	53900	0
130	20240912	182700	9695889700	53900	53900	53900	53900	0
131	20240912	182600	9695889700	53900	53900	53900	53900	0
132	20240912	182500	9695889700	53900	53900	53900	53900	0
133	20240912	182400	9695889700	53900	53900	53900	53900	0
134	20240912	182300	9695889700	53900	53900	53900	53900	0
135	20240912	182200	9695889700	53900	53900	53900	53900	0
136	20240912	182100	9695889700	53900	53900	53900	53900	0
137	20240912	182000	9695889700	53900	53900	53900	53900	0
138	20240912	181900	9695889700	53900	53900	53900	53900	0
139	20240912	181800	9695889700	53900	53900	53900	53900	0
140	20240912	181700	9695889700	53900	53900	53900	53900	0
141	20240912	181600	9695889700	53900	53900	53900	53900	0
142	20240912	181500	9695889700	53900	53900	53900	53900	0
143	20240912	181400	9695889700	53900	53900	53900	53900	0
144	20240912	181300	9695889700	53900	53900	53900	53900	0
145	20240912	181200	9695889700	53900	53900	53900	53900	0
146	20240912	181100	9695889700	53900	53900	53900	53900	0
147	20240912	181000	9695889700	53900	53900	53900	53900	0
148	20240912	180900	9695889700	53900	53900	53900	53900	0
149	20240912	180800	9695889700	53900	53900	53900	53900	0
150	20240912	180700	9695889700	53900	53900	53900	53900	0
151	20240912	180600	9695889700	53900	53900	53900	53900	0
152	20240912	180500	9695889700	53900	53900	53900	53900	22923
153	20240912	180400	9695889700	53900	53900	53900	53900	0
154	20240912	180300	9695889700	53900	53900	53900	53900	0
155	20240912	180200	9695889700	53900	53900	53900	53900	0
156	20240912	180100	9695889700	53900	53900	53900	53900	0
157	20240912	180000	9695889700	53900	53900	53900	53900	0
158	20240912	175900	9695889700	53900	53900	53900	53900	0
159	20240912	175800	9695889700	53900	53900	53900	53900	0
160	20240912	175700	9695889700	53900	53900	53900	53900	0
161	20240912	175600	9695889700	53900	53900	53900	53900	0
162	20240912	175500	9695889700	53900	53900	53900	53900	0
163	20240912	175400	9695889700	53900	53900	53900	53900	0
164	20240912	175300	9695889700	53900	53900	53900	53900	0
165	20240912	175200	9695889700	53900	53900	53900	53900	0
166	20240912	175100	9695889700	53900	53900	53900	53900	0
167	20240912	175000	9695889700	53900	53900	53900	53900	0
168	20240912	174900	9695889700	53900	53900	53900	53900	0
169	20240912	174800	9695889700	53900	53900	53900	53900	0
170	20240912	174700	9695889700	53900	53900	53900	53900	0
171	20240912	174600	9695889700	53900	53900	53900	53900	0
172	20240912	174500	9695889700	53900	53900	53900	53900	0
173	20240912	174400	9695889700	53900	53900	53900	53900	0
174	20240912	174300	9695889700	53900	53900	53900	53900	0
175	20240912	174200	9695889700	53900	53900	53900	53900	0
176	20240912	174100	9695889700	53900	53900	53900	53900	0
177	20240912	174000	9695889700	53900	53900	53900	53900	0
178	20240912	173900	9695889700	53900	53900	53900	53900	0
179	20240912	173800	9695889700	53900	53900	53900	53900	0
180	20240912	173700	9695889700	53900	53900	53900	53900	0
181	20240912	173600	9695889700	53900	53900	53900	53900	0
182	20240912	173500	9695889700	53900	53900	53900	53900	22923
183	20240912	173400	9695889700	53900	53900	53900	53900	0
184	20240912	173300	9695889700	53900	53900	53900	53900	0
185	20240912	173200	9695889700	53900	53900	53900	53900	0
186	20240912	173100	9695889700	53900	53900	53900	53900	0
187	20240912	173000	9695889700	53900	53900	53900	53900	0
188	20240912	172900	9695889700	53900	53900	53900	53900	0
189	20240912	172800	9695889700	53900	53900	53900	53900	0
190	20240912	172700	9695889700	53900	53900	53900	53900	0
191	20240912	172600	9695889700	53900	53900	53900	53900	0
192	20240912	172500	9695889700	53900	53900	53900	53900	0
193	20240912	172400	9695889700	53900	53900	53900	53900	0
194	20240912	172300	9695889700	53900	53900	53900	53900	0
195	20240912	172200	9695889700	53900	53900	53900	53900	0
196	20240912	172100	9695889700	53900	53900	53900	53900	0
197	20240912	172000	9695889700	53900	53900	53900	53900	0
198	20240912	171900	9695889700	53900	53900	53900	53900	0
199	20240912	171800	9695889700	53900	53900	53900	53900	0
200	20240912	171700	9695889700	53900	53900	53900	53900	0
201	20240912	171600	9695889700	53900	53900	53900	53900	0
202	20240912	171500	9695889700	53900	53900	53900	53900	0
203	20240912	171400	9695889700	53900	53900	53900	53900	0
204	20240912	171300	9695889700	53900	53900	53900	53900	0
205	20240912	171200	9695889700	53900	53900	53900	53900	0
206	20240912	171100	9695889700	53900	53900	53900	53900	0
207	20240912	171000	9695889700	53900	53900	53900	53900	0
208	20240912	170900	9695889700	53900	53900	53900	53900	0
209	20240912	170800	9695889700	53900	53900	53900	53900	0
210	20240912	170700	9695889700	53900	53900	53900	53900	0
211	20240912	170600	9695889700	53900	53900	53900	53900	0
212	20240912	170500	9695889700	53900	53900	53900	53900	22923
213	20240912	170400	9695889700	53900	53900	53900	53900	0
214	20240912	170300	9695889700	53900	53900	53900	53900	0
215	20240912	170200	9695889700	53900	53900	53900	53900	0
216	20240912	170100	9695889700	53900	53900	53900	53900	0
217	20240912	170000	9695889700	53900	53900	53900	53900	0
218	20240912	165900	9695889700	53900	53900	53900	53900	0
219	20240912	165800	9695889700	53900	53900	53900	53900	0
220	20240912	165700	9695889700	53900	53900	53900	53900	0
221	20240912	165600	9695889700	53900	53900	53900	53900	0
222	20240912	165500	9695889700	53900	53900	53900	53900	0
223	20240912	165400	9695889700	53900	53900	53900	53900	0
224	20240912	165300	9695889700	53900	53900	53900	53900	0
225	20240912	165200	9695889700	53900	53900	53900	53900	0
226	20240912	165100	9695889700	53900	53900	53900	53900	0
227	20240912	165000	9695889700	53900	53900	53900	53900	0
228	20240912	164900	9695889700	53900	53900	53900	53900	0
229	20240912	164800	9695889700	53900	53900	53900	53900	0
230	20240912	164700	9695889700	53900	53900	53900	53900	0
231	20240912	164600	9695889700	53900	53900	53900	53900	0
232	20240912	164500	9695889700	53900	53900	53900	53900	0
233	20240912	164400	9695889700	53900	53900	53900	53900	0
234	20240912	164300	9695889700	53900	53900	53900	53900	0
235	20240912	164200	9695889700	53900	53900	53900	53900	0
236	20240912	164100	9695889700	53900	53900	53900	53900	0
237	20240912	164000	9695889700	53900	53900	53900	53900	0
238	20240912	163900	9695889700	53900	53900	53900	53900	0
239	20240912	163800	9695889700	53900	53900	53900	53900	0
240	20240912	163700	9695889700	53900	53900	53900	53900	0
241	20240912	163600	9695889700	53900	53900	53900	53900	0
242	20240912	163500	9695889700	53900	53900	53900	53900	22923
243	20240912	163400	9695889700	53900	53900	53900	53900	0
244	20240912	163300	9695889700	53900	53900	53900	53900	0
245	20240912	163200	9695889700	53900	53900	53900	53900	0
246	20240912	163100	9695889700	53900	53900	53900	53900	0
247	20240912	163000	9695889700	53900	53900	53900	53900	0
248	20240912	162900	9695889700	53900	53900	53900	53900	0
249	20240912	162800	9695889700	53900	53900	53900	53900	0
250	20240912	162700	9695889700	53900	53900	53900	53900	0
251	20240912	162600	9695889700	53900	53900	53900	53900	0
252	20240912	162500	9695889700	53900	53900	53900	53900	0
253	20240912	162400	9695889700	53900	53900	53900	53900	0
254	20240912	162300	9695889700	53900	53900	53900	53900	0
255	20240912	162200	9695889700	53900	53900	53900	53900	0
256	20240912	162100	9695889700	53900	53900	53900	53900	0
257	20240912	162000	9695889700	53900	53900	53900	53900	0
258	20240912	161900	9695889700	53900	53900	53900	53900	0
259	20240912	161800	9695889700	53900	53900	53900	53900	0
260	20240912	161700	9695889700	53900	53900	53900	53900	0
261	20240912	161600	9695889700	53900	53900	53900	53900	0
262	20240912	161500	9695889700	53900	53900	53900	53900	0
263	20240912	161400	9695889700	53900	53900	53900	53900	0
264	20240912	161300	9695889700	53900	53900	53900	53900	0
265	20240912	161200	9695889700	53900	53900	53900	53900	0
266	20240912	161100	9695889700	53900	53900	53900	53900	0
267	20240912	161000	9695889700	53900	53900	53900	53900	0
268	20240912	160900	9695889700	53900	53900	53900	53900	0
269	20240912	160800	9695889700	53900	53900	53900	53900	0
270	20240912	160700	9695889700	53900	53900	53900	53900	0
271	20240912	160600	9695889700	53900	53900	53900	53900	0
272	20240912	160500	9695889700	53900	53900	53900	53900	22923
273	20240912	160400	9695889700	53900	53900	53900	53900	0
274	20240912	160300	9695889700	53900	53900	53900	53900	0
275	20240912	160200	9695889700	53900	53900	53900	53900	0
276	20240912	160100	9695889700	53900	53900	53900	53900	0
277	20240912	160000	9695889700	53900	53900	53900	53900	0
278	20240912	155900	9695889700	53900	53900	53900	53900	0
279	20240912	155800	9695889700	53900	53900	53900	53900	0
280	20240912	155700	9695889700	53900	53900	53900	53900	0
281	20240912	155600	9695889700	53900	53900	53900	53900	0
282	20240912	155500	9695889700	53900	53900	53900	53900	0
283	20240912	155400	9695889700	53900	53900	53900	53900	0
284	20240912	155300	9695889700	53900	53900	53900	53900	0
285	20240912	155200	9695889700	53900	53900	53900	53900	0
286	20240912	155100	9695889700	53900	53900	53900	53900	0
287	20240912	155000	9695889700	53900	53900	53900	53900	0
288	20240912	154900	9695889700	53900	53900	53900	53900	0
289	20240912	154800	9695889700	53900	53900	53900	53900	0
290	20240912	154700	9695889700	53900	53900	53900	53900	0
291	20240912	154600	9695889700	53900	53900	53900	53900	0
292	20240912	154500	9695889700	53900	53900	53900	53900	0
293	20240912	154400	9695889700	53900	53900	53900	53900	0
294	20240912	154300	9695889700	53900	53900	53900	53900	0
295	20240912	154200	9695889700	53900	53900	53900	53900	0
296	20240912	154100	9695889700	53900	53900	53900	53900	0
297	20240912	154000	9695889700	53900	53900	53900	53900	0
298	20240912	153900	9695889700	53900	53900	53900	53900	0
299	20240912	153800	9695889700	53900	53900	53900	53900	0
300	20240912	153700	9695889700	53900	53900	53900	53900	0
301	20240912	153600	9695889700	53900	53900	53900	53900	0
302	20240912	153500	9695889700	53900	53900	53900	53900	22923
303	20240912	153400	9695889700	53900	53900	53900	53900	0
304	20240912	153300	9695889700	53900	53900	53900	53900	0
305	20240912	153200	9695889700	53900	53900	53900	53900	0
306	20240912	153100	9695889700	53900	53900	53900	53900	0
307	20240912	153000	9695889700	53900	53900	53900	53900	22923
308	20240912	152900	8460340000	54100	54100	54100	54100	0
309	20240912	152800	8460340000	54100	54100	54100	54100	0
310	20240912	152700	8460340000	54100	54100	54100	54100	0
311	20240912	152600	8460340000	54100	54100	54100	54100	0
312	20240912	152500	8460340000	54100	54100	54100	54100	0
313	20240912	152400	8460340000	54100	54100	54100	54100	0
314	20240912	152300	8460340000	54100	54100	54100	54100	0
315	20240912	152200	8460340000	54100	54100	54100	54100	0
316	20240912	152100	8460340000	54100	54100	54100	54100	0
317	20240912	152000	8460340000	54100	54100	54100	54100	0
318	20240912	151900	8460340000	54100	54000	54100	53900	706
319	20240912	151800	8422230900	53900	54100	54100	53900	565
320	20240912	151700	8391750800	54100	53900	54100	53900	343
321	20240912	151600	8373225100	54100	54000	54100	53900	604
322	20240912	151500	8340597000	54100	54100	54100	54000	50
323	20240912	151400	8337894100	54100	54100	54100	54000	389
324	20240912	151300	8316873300	54100	54000	54100	54000	152
325	20240912	151200	8308662600	54100	54000	54100	53900	96
326	20240912	151100	8303478600	54000	54100	54100	53900	55
327	20240912	151000	8300509400	54100	53900	54100	53900	86
328	20240912	150900	8295866300	54000	54000	54100	53900	244
329	20240912	150800	8282693000	54000	53800	54100	53800	149
330	20240912	150700	8274649500	53900	54000	54100	53900	664
331	20240912	150600	8238831900	54000	53900	54100	53800	386
332	20240912	150500	8218023400	53900	54000	54100	53900	273
333	20240912	150400	8203294400	54000	53900	54100	53900	1048
334	20240912	150300	8146723800	54000	53900	54000	53800	1150
335	20240912	150200	8084710300	54100	53900	54100	53800	681
336	20240912	150100	8047952500	53900	54000	54000	53900	1175
337	20240912	150000	7984559700	54000	54000	54000	53900	499
338	20240912	145900	7957634900	53900	54000	54200	53900	437
339	20240912	145800	7934043200	54000	54100	54200	54000	272
340	20240912	145700	7919352200	54000	54200	54200	54000	236
341	20240912	145600	7906584100	54100	54100	54200	54100	104
342	20240912	145500	7900956500	54200	54100	54200	54100	179
343	20240912	145400	7891264800	54100	54000	54200	54000	392
344	20240912	145300	7870062200	54100	54000	54200	54000	1414
345	20240912	145200	7793574700	54100	54100	54100	54000	161
346	20240912	145100	7784869000	54100	54000	54200	53900	652
347	20240912	145000	7749671600	54000	54000	54200	54000	385
348	20240912	144900	7728870700	54000	54000	54200	54000	453
349	20240912	144800	7704374600	54000	54100	54200	54000	519
350	20240912	144700	7676300700	54100	54100	54200	54100	156
351	20240912	144600	7667853500	54200	54100	54200	54100	217
352	20240912	144500	7656112600	54100	54100	54200	54100	207
353	20240912	144400	7644905700	54100	54100	54200	54100	78
354	20240912	144300	7640681500	54100	54100	54200	54100	147
355	20240912	144200	7632723900	54100	54100	54200	54100	255
356	20240912	144100	7618909800	54200	54000	54200	54000	260
357	20240912	144000	7604845600	54100	54000	54100	53900	246
358	20240912	143900	7591560200	54000	54000	54100	53900	833
359	20240912	143800	7546600500	54000	54200	54200	53900	1638
360	20240912	143700	7458123000	54200	54100	54200	54100	191
361	20240912	143600	7447783500	54200	54100	54200	54100	128
362	20240912	143500	7440858500	54100	54100	54200	54100	553
363	20240912	143400	7410932500	54100	54100	54200	54100	164
364	20240912	143300	7402052500	54100	54100	54200	54100	66
365	20240912	143200	7398478700	54100	54200	54200	54100	292
366	20240912	143100	7382663200	54200	54200	54300	54100	222
367	20240912	143000	7370629100	54200	54100	54300	54100	230
368	20240912	142900	7358165000	54100	54000	54100	54000	83
369	20240912	142800	7353679200	54000	54200	54300	54000	628
370	20240912	142700	7319647000	54200	54200	54400	54200	371
371	20240912	142600	7299526500	54200	54400	54400	54000	2494
372	20240912	142500	7164305200	54400	54400	54400	54300	304
373	20240912	142400	7147776300	54300	54400	54400	54300	1162
374	20240912	142300	7084576900	54400	54300	54400	54300	196
375	20240912	142200	7073923700	54400	54200	54400	54200	787
376	20240912	142100	7031180400	54200	54200	54300	54200	329
377	20240912	142000	7013325500	54200	54100	54300	54100	321
378	20240912	141900	6995926400	54200	54100	54200	54100	121
379	20240912	141800	6989375800	54100	54100	54200	54000	141
380	20240912	141700	6981748800	54100	54100	54200	54000	216
381	20240912	141600	6970060200	54100	54100	54200	53900	176
382	20240912	141500	6960537600	54100	54100	54200	54100	77
383	20240912	141400	6956371400	53900	53900	54100	53800	273
384	20240912	141300	6941630300	53900	54000	54000	53800	760
385	20240912	141200	6900659400	53900	54000	54000	53900	133
386	20240912	141100	6893480300	54000	54000	54000	53900	359
387	20240912	141000	6874097700	54000	53900	54000	53900	265
388	20240912	140900	6859811500	53900	53800	54000	53800	1082
389	20240912	140800	6801517300	53800	53800	53900	53800	271
390	20240912	140700	6786936200	53700	53800	53800	53700	410
391	20240912	140600	6764891500	53700	53700	53800	53600	553
392	20240912	140500	6735191800	53700	53800	53900	53700	140
393	20240912	140400	6727669800	53800	53800	53900	53700	296
394	20240912	140300	6711761500	53800	53800	53900	53700	351
395	20240912	140200	6692892500	53800	53900	53900	53700	926
396	20240912	140100	6643084800	53800	53800	53900	53800	333
397	20240912	140000	6625163100	53900	54000	54000	53800	384
398	20240912	135900	6604478400	53900	53900	53900	53900	159
399	20240912	135800	6595908300	53900	53900	54000	53900	154
400	20240912	135700	6587604100	54000	53900	54000	53900	123
401	20240912	135600	6580973700	54000	53900	54000	53900	279
402	20240912	135500	6565929000	53900	54000	54000	53900	198
403	20240912	135400	6555256500	53900	53900	54000	53900	152
404	20240912	135300	6547054000	54000	53900	54000	53900	37
405	20240912	135200	6545059400	54000	53900	54000	53900	262
406	20240912	135100	6530922900	53900	53900	54000	53800	150
407	20240912	135000	6522839100	53800	54000	54000	53800	300
408	20240912	134900	6506679100	53900	54000	54000	53800	552
409	20240912	134800	6476936900	54000	54000	54000	53800	449
410	20240912	134700	6452727400	54000	54000	54000	53900	460
411	20240912	134600	6427923500	53900	53900	54000	53900	605
412	20240912	134500	6395305400	54000	54000	54100	54000	234
413	20240912	134400	6382669200	54000	54100	54100	54000	284
414	20240912	134300	6367326100	54000	54000	54100	53900	227
415	20240912	134200	6355071800	54000	54000	54100	53900	233
416	20240912	134100	6342492500	54000	53900	54000	53900	1051
417	20240912	134000	6285740800	54000	54000	54000	53900	298
418	20240912	133900	6269671000	53900	53900	54000	53900	204
419	20240912	133800	6258665900	53900	54200	54200	53900	225
420	20240912	133700	6246507300	54100	54100	54200	53900	926
421	20240912	133600	6196520200	54000	54100	54200	54000	481
422	20240912	133500	6170533300	54100	54000	54300	54000	209
423	20240912	133400	6159222700	54000	54000	54300	54000	269
424	20240912	133300	6144656800	54100	54300	54300	54000	745
425	20240912	133200	6104396800	54200	54300	54300	54000	717
426	20240912	133100	6065598000	54300	54100	54300	54100	236
427	20240912	133000	6052826300	54200	54200	54300	54200	80
428	20240912	132900	6048486300	54300	54200	54300	54200	161
429	20240912	132800	6039750600	54200	54200	54300	54200	268
430	20240912	132700	6025213500	54200	54200	54200	54200	34
431	20240912	132600	6023370700	54200	54300	54300	54200	137
432	20240912	132500	6015932300	54300	54200	54400	54200	180
433	20240912	132400	6006161500	54300	54200	54400	54200	348
434	20240912	132300	5987261700	54300	54200	54300	54200	109
435	20240912	132200	5981353700	54200	54400	54500	54200	729
436	20240912	132100	5941763400	54300	54500	54500	54300	312
437	20240912	132000	5924777100	54500	54300	54500	54300	208
438	20240912	131900	5913465700	54300	54300	54400	54200	71
439	20240912	131800	5909610500	54300	54400	54400	54300	48
440	20240912	131700	5907000600	54300	54300	54400	54300	240
441	20240912	131600	5893958700	54300	54400	54500	54300	664
442	20240912	131500	5857878600	54400	54300	54500	54300	251
443	20240912	131400	5844226300	54300	54500	54600	54300	936
444	20240912	131300	5793335100	54500	54400	54600	54400	185
445	20240912	131200	5783262000	54600	54500	54600	54400	456
446	20240912	131100	5758412600	54500	54400	54500	54400	797
447	20240912	131000	5714985300	54400	54500	54600	54400	323
448	20240912	130900	5697381800	54600	54500	54600	54500	112
449	20240912	130800	5691270900	54500	54500	54500	54500	133
450	20240912	130700	5684022400	54500	54400	54600	54400	384
451	20240912	130600	5663095500	54400	54600	54600	54400	230
452	20240912	130500	5650557400	54500	54700	54700	54500	105
453	20240912	130400	5644828200	54600	54700	54700	54500	239
454	20240912	130300	5631776900	54700	54700	54700	54500	131
455	20240912	130200	5624620200	54600	54700	54700	54600	186
456	20240912	130100	5614449800	54700	54600	54700	54500	102
457	20240912	130000	5608883100	54500	54600	54600	54500	133
458	20240912	125900	5601622200	54600	54600	54600	54500	114
459	20240912	125800	5595403100	54600	54600	54600	54500	201
460	20240912	125700	5584429000	54600	54700	54700	54600	50
461	20240912	125600	5581695200	54700	54600	54700	54600	95
462	20240912	125500	5576507700	54700	54600	54700	54600	140
463	20240912	125400	5568858700	54600	54700	54700	54600	64
464	20240912	125300	5565360600	54600	54500	54700	54500	164
465	20240912	125200	5556407900	54500	54600	54600	54500	79
466	20240912	125100	5552101100	54600	54600	54700	54600	54
467	20240912	125000	5549148600	54600	54600	54600	54500	124
468	20240912	124900	5542378800	54700	54600	54700	54600	168
469	20240912	124800	5533202800	54700	54500	54700	54500	485
470	20240912	124700	5506723900	54500	54600	54600	54500	182
471	20240912	124600	5496788200	54600	54500	54700	54500	134
472	20240912	124500	5489473500	54500	54600	54700	54500	182
473	20240912	124400	5479533800	54700	54600	54800	54600	55
474	20240912	124300	5476523300	54600	54600	54700	54600	242
475	20240912	124200	5463296000	54600	54600	54700	54600	98
476	20240912	124100	5457939800	54700	54600	54700	54600	120
477	20240912	124000	5451378600	54700	54600	54700	54600	71
478	20240912	123900	5447501600	54600	54600	54700	54600	161
479	20240912	123800	5438701600	54600	54600	54600	54600	20
480	20240912	123700	5437609600	54600	54700	54700	54500	209
481	20240912	123600	5426191500	54700	54700	54700	54600	102
482	20240912	123500	5420612700	54700	54700	54800	54700	79
483	20240912	123400	5416290200	54600	54700	54700	54600	169
484	20240912	123300	5407054000	54600	54600	54700	54600	137
485	20240912	123200	5399570300	54700	54600	54700	54600	69
486	20240912	123100	5395798900	54600	54600	54700	54500	116
487	20240912	123000	5389462400	54600	54700	54700	54600	69
488	20240912	122900	5385691600	54700	54500	54700	54500	76
489	20240912	122800	5381539800	54600	54500	54700	54400	149
490	20240912	122700	5373412300	54500	54700	54800	54500	559
491	20240912	122600	5342847200	54700	54700	54700	54600	43
492	20240912	122500	5340497100	54600	54500	54700	54500	265
493	20240912	122400	5326032000	54500	54500	54600	54500	612
494	20240912	122300	5292658900	54400	54500	54500	54400	112
495	20240912	122200	5286557400	54500	54400	54500	54400	147
496	20240912	122100	5278551400	54400	54400	54500	54400	112
497	20240912	122000	5272451000	54500	54400	54500	54400	327
498	20240912	121900	5254657900	54400	54300	54400	54300	157
499	20240912	121800	5246125400	54300	54100	54400	54100	180
500	20240912	121700	5236368700	54100	54400	54400	54100	60
501	20240912	121600	5233111200	54200	54300	54400	54100	203
502	20240912	121500	5222118600	54300	54400	54400	54300	183
503	20240912	121400	5212170900	54500	54300	54500	54300	227
504	20240912	121300	5199824000	54400	54400	54400	54100	375
505	20240912	121200	5179440500	54500	54500	54500	54400	231
506	20240912	121100	5166869900	54400	54300	54400	54200	227
507	20240912	121000	5154538800	54400	54200	54400	54200	139
508	20240912	120900	5146996600	54200	54400	54400	54200	113
509	20240912	120800	5140859700	54400	54200	54400	54200	257
510	20240912	120700	5126900800	54300	54200	54300	54200	109
511	20240912	120600	5120989700	54200	54300	54400	54200	110
512	20240912	120500	5115019400	54300	54300	54400	54200	92
513	20240912	120400	5110020800	54500	54400	54500	54200	218
514	20240912	120300	5098170200	54400	54400	54500	54300	210
515	20240912	120200	5086753500	54500	54500	54500	54400	96
516	20240912	120100	5081527400	54500	54400	54500	54400	70
517	20240912	120000	5077718500	54600	54400	54600	54400	429
518	20240912	115900	5054309000	54500	54600	54600	54500	302
519	20240912	115800	5037836200	54600	54500	54600	54500	246
520	20240912	115700	5024410300	54500	54500	54600	54500	76
521	20240912	115600	5020266200	54500	54600	54600	54500	121
522	20240912	115500	5013664800	54500	54500	54600	54500	215
523	20240912	115400	5001934700	54700	54500	54700	54400	314
524	20240912	115300	4984785400	54500	54400	54500	54400	189
525	20240912	115200	4974487000	54300	54300	54600	54200	231
526	20240912	115100	4961945600	54300	54300	54800	54300	1562
527	20240912	115000	4876676500	54400	54300	54400	54300	95
528	20240912	114900	4871513700	54300	54200	54400	54200	149
529	20240912	114800	4863423500	54200	54300	54300	54200	81
530	20240912	114700	4859028500	54300	54300	54300	54300	7
531	20240912	114600	4858648400	54300	54200	54300	54200	143
532	20240912	114500	4850890600	54200	54200	54300	54200	81
533	20240912	114400	4846496800	54200	54200	54300	54100	220
534	20240912	114300	4834572700	54200	54200	54200	54100	115
535	20240912	114200	4828347700	54200	54200	54300	54100	65
536	20240912	114100	4824822500	54100	54200	54300	54100	72
537	20240912	114000	4820924600	54200	54100	54300	54100	84
538	20240912	113900	4816372600	54100	54300	54300	54100	63
539	20240912	113800	4812959100	54300	54200	54400	54100	190
540	20240912	113700	4802657300	54200	54300	54300	54200	124
541	20240912	113600	4795935100	54300	54300	54400	54300	52
542	20240912	113500	4793111300	54300	54300	54400	54300	30
543	20240912	113400	4791481500	54400	54300	54400	54200	127
544	20240912	113300	4784586300	54300	54300	54400	54200	36
545	20240912	113200	4782631800	54200	54400	54400	54200	258
546	20240912	113100	4768620300	54400	54300	54400	54300	114
547	20240912	113000	4762424200	54300	54300	54400	54300	156
548	20240912	112900	4753948200	54300	54300	54400	54300	78
549	20240912	112800	4749712700	54400	54200	54400	54200	122
550	20240912	112700	4743095000	54300	54200	54300	54200	209
551	20240912	112600	4731759700	54200	54300	54300	54200	293
552	20240912	112500	4715862300	54300	54300	54400	54200	162
553	20240912	112400	4707066900	54300	54300	54400	54300	67
554	20240912	112300	4703424000	54200	54300	54400	54200	100
555	20240912	112200	4697995400	54300	54300	54400	54300	287
556	20240912	112100	4682411200	54300	54400	54400	54300	40
557	20240912	112000	4680238400	54300	54300	54400	54300	110
558	20240912	111900	4674265300	54400	54200	54400	54200	69
559	20240912	111800	4670523300	54300	54400	54600	54300	719
560	20240912	111700	4631419700	54400	54300	54400	54300	76
561	20240912	111600	4627288600	54400	54300	54400	54300	75
562	20240912	111500	4623214900	54300	54300	54300	54300	150
563	20240912	111400	4615069900	54300	54300	54400	54300	66
564	20240912	111300	4611481700	54300	54300	54400	54300	96
565	20240912	111200	4606267900	54300	54400	54400	54300	121
566	20240912	111100	4599688200	54400	54200	54400	54200	189
567	20240912	111000	4589425500	54200	54200	54300	54200	151
568	20240912	110900	4581239400	54200	54200	54300	54200	61
569	20240912	110800	4577931200	54300	54200	54300	54200	100
570	20240912	110700	4572510200	54200	54200	54300	54200	179
571	20240912	110600	4562806400	54200	54100	54300	54100	157
572	20240912	110500	4554290000	54200	54300	54300	54100	61
573	20240912	110400	4550984400	54100	54100	54400	54100	454
574	20240912	110300	4526401600	54100	54400	54400	54100	154
575	20240912	110200	4518047900	54400	54300	54400	54300	327
576	20240912	110100	4500290500	54300	54100	54400	54100	216
577	20240912	110000	4488580500	54100	54300	54400	54100	900
578	20240912	105900	4439750500	54300	54200	54300	54200	35
579	20240912	105800	4437852300	54200	54300	54400	54200	1044
580	20240912	105700	4381252100	54300	54400	54400	54300	121
581	20240912	105600	4374669800	54500	54400	54500	54400	151
582	20240912	105500	4366443100	54400	54200	54500	54200	119
583	20240912	105400	4359979000	54600	54600	54600	54300	1363
584	20240912	105300	4285795200	54600	54600	54600	54500	27
585	20240912	105200	4284322500	54600	54600	54700	54500	149
586	20240912	105100	4276193800	54600	54600	54700	54500	457
587	20240912	105000	4251237000	54500	54500	54600	54500	126
588	20240912	104900	4244368400	54600	54500	54600	54500	145
589	20240912	104800	4236463200	54500	54700	54700	54500	362
590	20240912	104700	4216678900	54700	54500	54700	54500	622
591	20240912	104600	4182692900	54700	54400	54700	54400	228
592	20240912	104500	4170259400	54400	54500	54700	54400	2016
593	20240912	104400	4060394400	54500	54400	54500	54300	574
594	20240912	104300	4029153100	54200	54200	54200	54200	98
595	20240912	104200	4023841500	54200	54400	54400	54200	404
596	20240912	104100	4001897600	54400	54300	54400	54300	209
597	20240912	104000	3990531100	54400	54200	54400	54200	188
598	20240912	103900	3980327700	54200	54300	54400	54200	260
599	20240912	103800	3966207300	54300	54400	54400	54300	55
600	20240912	103700	3963219000	54300	54200	54300	54100	68
601	20240912	103600	3959530100	54400	54300	54400	54200	164
602	20240912	103500	3950625900	54300	54300	54400	54200	137
603	20240912	103400	3943184600	54200	54200	54400	54200	251
604	20240912	103300	3929560600	54200	54300	54300	54200	260
605	20240912	103200	3915445200	54300	54200	54300	54200	38
606	20240912	103100	3913383100	54200	54200	54200	54000	452
607	20240912	103000	3888897100	54100	54000	54200	53900	1168
608	20240912	102900	3825667100	54000	53900	54000	53900	163
609	20240912	102800	3816875800	54000	54000	54000	53900	140
610	20240912	102700	3809322100	53900	53900	54100	53800	614
611	20240912	102600	3776178400	53800	53800	54000	53700	232
612	20240912	102500	3763712600	54000	53700	54000	53700	845
613	20240912	102400	3718177400	53700	53800	53900	53700	519
614	20240912	102300	3690261100	53800	53900	54000	53800	413
615	20240912	102200	3668037800	53800	53900	54000	53800	258
616	20240912	102100	3654134400	53900	54000	54100	53900	396
617	20240912	102000	3632753800	54000	54100	54100	54000	112
618	20240912	101900	3626703900	54100	54000	54100	54000	182
619	20240912	101800	3616872500	54000	54100	54100	54000	21
620	20240912	101700	3615737000	54000	54000	54000	54000	16
621	20240912	101600	3614873000	54000	53800	54000	53800	828
622	20240912	101500	3570188100	53900	53900	54000	53900	437
623	20240912	101400	3546622600	54000	53900	54000	53900	99
624	20240912	101300	3541281800	54000	53900	54000	53900	269
625	20240912	101200	3526782500	53900	54000	54000	53900	89
626	20240912	101100	3521981300	54000	54000	54200	53900	256
627	20240912	101000	3508156400	54000	54000	54100	53900	1419
628	20240912	100900	3431581800	54000	54100	54100	54000	76
629	20240912	100800	3427475400	54200	54200	54200	54000	48
630	20240912	100700	3424878300	54200	54100	54200	54000	144
631	20240912	100600	3417091700	54200	54100	54200	54000	121
632	20240912	100500	3410546000	54100	54100	54200	54000	166
633	20240912	100400	3401565600	54100	54100	54200	54100	81
634	20240912	100300	3397182700	54100	54100	54100	54100	149
635	20240912	100200	3389121800	54200	54200	54200	54200	92
636	20240912	100100	3384135400	54000	54100	54200	54000	147
637	20240912	100000	3376188800	54100	54200	54300	54100	497
638	20240912	095900	3349250300	54100	54300	54300	54100	49
639	20240912	095800	3346597900	54100	53900	54300	53900	706
640	20240912	095700	3308357900	53900	54100	54100	53800	261
641	20240912	095600	3294270600	54100	54000	54100	54000	483
642	20240912	095500	3268146000	54100	54100	54200	53800	1146
643	20240912	095400	3206405400	54100	54100	54200	53800	1367
644	20240912	095300	3132561500	54100	54200	54200	54100	84
645	20240912	095200	3128014500	54200	54200	54200	54100	47
646	20240912	095100	3125467200	54100	54000	54200	54000	142
647	20240912	095000	3117789700	54000	54100	54200	54000	308
648	20240912	094900	3101128200	54100	54000	54100	54000	48
649	20240912	094800	3098533200	54000	53900	54100	53800	886
650	20240912	094700	3050694600	53900	54000	54000	53800	203
651	20240912	094600	3039766500	53900	53900	54000	53800	741
652	20240912	094500	2999885700	53900	53900	54000	53900	215
653	20240912	094400	2988282700	54000	54000	54000	53800	676
654	20240912	094300	2951817600	54000	54000	54000	53900	640
655	20240912	094200	2917302800	53900	54000	54000	53900	225
656	20240912	094100	2905162300	54000	54200	54200	54000	1021
657	20240912	094000	2849957100	54200	54000	54200	53900	625
658	20240912	093900	2816146400	54100	54000	54100	53900	429
659	20240912	093800	2792995500	54100	53900	54100	53800	733
660	20240912	093700	2753447500	54000	53900	54000	53900	67
661	20240912	093600	2749833800	53900	53900	54000	53900	120
662	20240912	093500	2743363700	53900	54000	54100	53900	1275
663	20240912	093400	2674579800	54000	53800	54000	53800	901
664	20240912	093300	2626059000	53800	53700	53800	53600	483
665	20240912	093200	2600131100	53700	53600	53800	53500	1279
666	20240912	093100	2531481000	53600	53400	53800	53200	2587
667	20240912	093000	2393122200	53400	53700	53700	53400	1058
668	20240912	092900	2336505600	53700	53600	53800	53500	3626
669	20240912	092800	2142184300	53600	53800	53800	53600	1042
670	20240912	092700	2086236500	53700	53900	54000	53700	1255
671	20240912	092600	2018608500	53800	53800	53800	53600	575
672	20240912	092500	1987717800	53800	53500	53800	53500	2666
673	20240912	092400	1844706300	53500	53600	53700	53300	5753
674	20240912	092300	1536521700	53700	53900	53900	53600	2680
675	20240912	092200	1392436000	54000	54000	54300	54000	1392
676	20240912	092100	1317178700	54000	54300	54300	53900	2341
677	20240912	092000	1190561900	54300	54300	54600	54200	1596
678	20240912	091900	1103726300	54300	54300	54400	54200	544
679	20240912	091800	1074178700	54300	54300	54400	54200	933
680	20240912	091700	1023458900	54300	54700	54700	54100	1870
681	20240912	091600	921768500	54600	54800	54800	54500	1609
682	20240912	091500	833782200	54900	54900	55300	54800	288
683	20240912	091400	817921800	54800	54900	55100	54800	618
684	20240912	091300	783991900	54900	55300	55300	54800	1076
685	20240912	091200	724780800	55100	55100	55400	55000	785
686	20240912	091100	681485300	55400	55400	55500	55200	1620
687	20240912	091000	591863400	55400	55500	55500	55300	396
688	20240912	090900	569938500	55300	55400	55500	55300	488
689	20240912	090800	542880700	55500	55500	55600	55300	642
690	20240912	090700	507320000	55500	55600	55700	55500	1774
691	20240912	090600	408790500	55600	55800	55800	55500	758
692	20240912	090500	366626500	55900	56000	56000	55700	862
693	20240912	090400	318465800	56000	55300	56000	55300	1051
694	20240912	090300	259913300	55300	55400	55600	55300	543
695	20240912	090200	229824300	55400	55500	55600	55400	309
696	20240912	090100	212695000	55600	55600	55700	55400	1436
697	20240912	090000	132913300	55500	55300	56000	55300	2391