KissMeData/280360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205400	1601493700	132600	132600	132600	132600	204
3	20240910	205300	1601493700	132600	132600	132600	132600	0
4	20240910	205200	1601493700	132600	132600	132600	132600	0
5	20240910	205100	1601493700	132600	132600	132600	132600	0
6	20240910	205000	1601493700	132600	132600	132600	132600	0
7	20240910	204900	1601493700	132600	132600	132600	132600	0
8	20240910	204800	1601493700	132600	132600	132600	132600	0
9	20240910	204700	1601493700	132600	132600	132600	132600	0
10	20240910	204600	1601493700	132600	132600	132600	132600	0
11	20240910	204500	1601493700	132600	132600	132600	132600	0
12	20240910	204400	1601493700	132600	132600	132600	132600	0
13	20240910	204300	1601493700	132600	132600	132600	132600	0
14	20240910	204200	1601493700	132600	132600	132600	132600	0
15	20240910	204100	1601493700	132600	132600	132600	132600	0
16	20240910	204000	1601493700	132600	132600	132600	132600	0
17	20240910	203900	1601493700	132600	132600	132600	132600	0
18	20240910	203800	1601493700	132600	132600	132600	132600	0
19	20240910	203700	1601493700	132600	132600	132600	132600	0
20	20240910	203600	1601493700	132600	132600	132600	132600	0
21	20240910	203500	1601493700	132600	132600	132600	132600	0
22	20240910	203400	1601493700	132600	132600	132600	132600	0
23	20240910	203300	1601493700	132600	132600	132600	132600	0
24	20240910	203200	1601493700	132600	132600	132600	132600	0
25	20240910	203100	1601493700	132600	132600	132600	132600	0
26	20240910	203000	1601493700	132600	132600	132600	132600	0
27	20240910	202900	1601493700	132600	132600	132600	132600	0
28	20240910	202800	1601493700	132600	132600	132600	132600	0
29	20240910	202700	1601493700	132600	132600	132600	132600	0
30	20240910	202600	1601493700	132600	132600	132600	132600	0
31	20240910	202500	1601493700	132600	132600	132600	132600	0
32	20240910	202400	1601493700	132600	132600	132600	132600	204
33	20240910	202300	1601493700	132600	132600	132600	132600	0
34	20240910	202200	1601493700	132600	132600	132600	132600	0
35	20240910	202100	1601493700	132600	132600	132600	132600	0
36	20240910	202000	1601493700	132600	132600	132600	132600	0
37	20240910	201900	1601493700	132600	132600	132600	132600	0
38	20240910	201800	1601493700	132600	132600	132600	132600	0
39	20240910	201700	1601493700	132600	132600	132600	132600	0
40	20240910	201600	1601493700	132600	132600	132600	132600	0
41	20240910	201500	1601493700	132600	132600	132600	132600	0
42	20240910	201400	1601493700	132600	132600	132600	132600	0
43	20240910	201300	1601493700	132600	132600	132600	132600	0
44	20240910	201200	1601493700	132600	132600	132600	132600	0
45	20240910	201100	1601493700	132600	132600	132600	132600	0
46	20240910	201000	1601493700	132600	132600	132600	132600	0
47	20240910	200900	1601493700	132600	132600	132600	132600	0
48	20240910	200800	1601493700	132600	132600	132600	132600	0
49	20240910	200700	1601493700	132600	132600	132600	132600	0
50	20240910	200600	1601493700	132600	132600	132600	132600	0
51	20240910	200500	1601493700	132600	132600	132600	132600	0
52	20240910	200400	1601493700	132600	132600	132600	132600	0
53	20240910	200300	1601493700	132600	132600	132600	132600	0
54	20240910	200200	1601493700	132600	132600	132600	132600	0
55	20240910	200100	1601493700	132600	132600	132600	132600	0
56	20240910	200000	1601493700	132600	132600	132600	132600	0
57	20240910	195900	1601493700	132600	132600	132600	132600	0
58	20240910	195800	1601493700	132600	132600	132600	132600	0
59	20240910	195700	1601493700	132600	132600	132600	132600	0
60	20240910	195600	1601493700	132600	132600	132600	132600	0
61	20240910	195500	1601493700	132600	132600	132600	132600	0
62	20240910	195400	1601493700	132600	132600	132600	132600	204
63	20240910	195300	1601493700	132600	132600	132600	132600	0
64	20240910	195200	1601493700	132600	132600	132600	132600	0
65	20240910	195100	1601493700	132600	132600	132600	132600	0
66	20240910	195000	1601493700	132600	132600	132600	132600	0
67	20240910	194900	1601493700	132600	132600	132600	132600	0
68	20240910	194800	1601493700	132600	132600	132600	132600	0
69	20240910	194700	1601493700	132600	132600	132600	132600	0
70	20240910	194600	1601493700	132600	132600	132600	132600	0
71	20240910	194500	1601493700	132600	132600	132600	132600	0
72	20240910	194400	1601493700	132600	132600	132600	132600	0
73	20240910	194300	1601493700	132600	132600	132600	132600	0
74	20240910	194200	1601493700	132600	132600	132600	132600	0
75	20240910	194100	1601493700	132600	132600	132600	132600	0
76	20240910	194000	1601493700	132600	132600	132600	132600	0
77	20240910	193900	1601493700	132600	132600	132600	132600	0
78	20240910	193800	1601493700	132600	132600	132600	132600	0
79	20240910	193700	1601493700	132600	132600	132600	132600	0
80	20240910	193600	1601493700	132600	132600	132600	132600	0
81	20240910	193500	1601493700	132600	132600	132600	132600	0
82	20240910	193400	1601493700	132600	132600	132600	132600	0
83	20240910	193300	1601493700	132600	132600	132600	132600	0
84	20240910	193200	1601493700	132600	132600	132600	132600	0
85	20240910	193100	1601493700	132600	132600	132600	132600	0
86	20240910	193000	1601493700	132600	132600	132600	132600	0
87	20240910	192900	1601493700	132600	132600	132600	132600	0
88	20240910	192800	1601493700	132600	132600	132600	132600	0
89	20240910	192700	1601493700	132600	132600	132600	132600	0
90	20240910	192600	1601493700	132600	132600	132600	132600	0
91	20240910	192500	1601493700	132600	132600	132600	132600	0
92	20240910	192400	1601493700	132600	132600	132600	132600	204
93	20240910	192300	1601493700	132600	132600	132600	132600	0
94	20240910	192200	1601493700	132600	132600	132600	132600	0
95	20240910	192100	1601493700	132600	132600	132600	132600	0
96	20240910	192000	1601493700	132600	132600	132600	132600	0
97	20240910	191900	1601493700	132600	132600	132600	132600	0
98	20240910	191800	1601493700	132600	132600	132600	132600	0
99	20240910	191700	1601493700	132600	132600	132600	132600	0
100	20240910	191600	1601493700	132600	132600	132600	132600	0
101	20240910	191500	1601493700	132600	132600	132600	132600	0
102	20240910	191400	1601493700	132600	132600	132600	132600	0
103	20240910	191300	1601493700	132600	132600	132600	132600	0
104	20240910	191200	1601493700	132600	132600	132600	132600	0
105	20240910	191100	1601493700	132600	132600	132600	132600	0
106	20240910	191000	1601493700	132600	132600	132600	132600	0
107	20240910	190900	1601493700	132600	132600	132600	132600	0
108	20240910	190800	1601493700	132600	132600	132600	132600	0
109	20240910	190700	1601493700	132600	132600	132600	132600	0
110	20240910	190600	1601493700	132600	132600	132600	132600	0
111	20240910	190500	1601493700	132600	132600	132600	132600	0
112	20240910	190400	1601493700	132600	132600	132600	132600	0
113	20240910	190300	1601493700	132600	132600	132600	132600	0
114	20240910	190200	1601493700	132600	132600	132600	132600	0
115	20240910	190100	1601493700	132600	132600	132600	132600	0
116	20240910	190000	1601493700	132600	132600	132600	132600	0
117	20240910	185900	1601493700	132600	132600	132600	132600	0
118	20240910	185800	1601493700	132600	132600	132600	132600	0
119	20240910	185700	1601493700	132600	132600	132600	132600	0
120	20240910	185600	1601493700	132600	132600	132600	132600	0
121	20240910	185500	1601493700	132600	132600	132600	132600	0
122	20240910	185400	1601493700	132600	132600	132600	132600	204
123	20240910	185300	1601493700	132600	132600	132600	132600	0
124	20240910	185200	1601493700	132600	132600	132600	132600	0
125	20240910	185100	1601493700	132600	132600	132600	132600	0
126	20240910	185000	1601493700	132600	132600	132600	132600	0
127	20240910	184900	1601493700	132600	132600	132600	132600	0
128	20240910	184800	1601493700	132600	132600	132600	132600	0
129	20240910	184700	1601493700	132600	132600	132600	132600	0
130	20240910	184600	1601493700	132600	132600	132600	132600	0
131	20240910	184500	1601493700	132600	132600	132600	132600	0
132	20240910	184400	1601493700	132600	132600	132600	132600	0
133	20240910	184300	1601493700	132600	132600	132600	132600	0
134	20240910	184200	1601493700	132600	132600	132600	132600	0
135	20240910	184100	1601493700	132600	132600	132600	132600	0
136	20240910	184000	1601493700	132600	132600	132600	132600	0
137	20240910	183900	1601493700	132600	132600	132600	132600	0
138	20240910	183800	1601493700	132600	132600	132600	132600	0
139	20240910	183700	1601493700	132600	132600	132600	132600	0
140	20240910	183600	1601493700	132600	132600	132600	132600	0
141	20240910	183500	1601493700	132600	132600	132600	132600	0
142	20240910	183400	1601493700	132600	132600	132600	132600	0
143	20240910	183300	1601493700	132600	132600	132600	132600	0
144	20240910	183200	1601493700	132600	132600	132600	132600	0
145	20240910	183100	1601493700	132600	132600	132600	132600	0
146	20240910	183000	1601493700	132600	132600	132600	132600	0
147	20240910	182900	1601493700	132600	132600	132600	132600	0
148	20240910	182800	1601493700	132600	132600	132600	132600	0
149	20240910	182700	1601493700	132600	132600	132600	132600	0
150	20240910	182600	1601493700	132600	132600	132600	132600	0
151	20240910	182500	1601493700	132600	132600	132600	132600	0
152	20240910	182400	1601493700	132600	132600	132600	132600	204
153	20240910	182300	1601493700	132600	132600	132600	132600	0
154	20240910	182200	1601493700	132600	132600	132600	132600	0
155	20240910	182100	1601493700	132600	132600	132600	132600	0
156	20240910	182000	1601493700	132600	132600	132600	132600	0
157	20240910	181900	1601493700	132600	132600	132600	132600	0
158	20240910	181800	1601493700	132600	132600	132600	132600	0
159	20240910	181700	1601493700	132600	132600	132600	132600	0
160	20240910	181600	1601493700	132600	132600	132600	132600	0
161	20240910	181500	1601493700	132600	132600	132600	132600	0
162	20240910	181400	1601493700	132600	132600	132600	132600	0
163	20240910	181300	1601493700	132600	132600	132600	132600	0
164	20240910	181200	1601493700	132600	132600	132600	132600	0
165	20240910	181100	1601493700	132600	132600	132600	132600	0
166	20240910	181000	1601493700	132600	132600	132600	132600	0
167	20240910	180900	1601493700	132600	132600	132600	132600	0
168	20240910	180800	1601493700	132600	132600	132600	132600	0
169	20240910	180700	1601493700	132600	132600	132600	132600	0
170	20240910	180600	1601493700	132600	132600	132600	132600	0
171	20240910	180500	1601493700	132600	132600	132600	132600	0
172	20240910	180400	1601493700	132600	132600	132600	132600	0
173	20240910	180300	1601493700	132600	132600	132600	132600	0
174	20240910	180200	1601493700	132600	132600	132600	132600	0
175	20240910	180100	1601493700	132600	132600	132600	132600	0
176	20240910	180000	1601493700	132600	132600	132600	132600	0
177	20240910	175900	1601493700	132600	132600	132600	132600	0
178	20240910	175800	1601493700	132600	132600	132600	132600	0
179	20240910	175700	1601493700	132600	132600	132600	132600	0
180	20240910	175600	1601493700	132600	132600	132600	132600	0
181	20240910	175500	1601493700	132600	132600	132600	132600	0
182	20240910	175400	1601493700	132600	132600	132600	132600	204
183	20240910	175300	1601493700	132600	132600	132600	132600	0
184	20240910	175200	1601493700	132600	132600	132600	132600	0
185	20240910	175100	1601493700	132600	132600	132600	132600	0
186	20240910	175000	1601493700	132600	132600	132600	132600	0
187	20240910	174900	1601493700	132600	132600	132600	132600	0
188	20240910	174800	1601493700	132600	132600	132600	132600	0
189	20240910	174700	1601493700	132600	132600	132600	132600	0
190	20240910	174600	1601493700	132600	132600	132600	132600	0
191	20240910	174500	1601493700	132600	132600	132600	132600	0
192	20240910	174400	1601493700	132600	132600	132600	132600	0
193	20240910	174300	1601493700	132600	132600	132600	132600	0
194	20240910	174200	1601493700	132600	132600	132600	132600	0
195	20240910	174100	1601493700	132600	132600	132600	132600	0
196	20240910	174000	1601493700	132600	132600	132600	132600	0
197	20240910	173900	1601493700	132600	132600	132600	132600	0
198	20240910	173800	1601493700	132600	132600	132600	132600	0
199	20240910	173700	1601493700	132600	132600	132600	132600	0
200	20240910	173600	1601493700	132600	132600	132600	132600	0
201	20240910	173500	1601493700	132600	132600	132600	132600	0
202	20240910	173400	1601493700	132600	132600	132600	132600	0
203	20240910	173300	1601493700	132600	132600	132600	132600	0
204	20240910	173200	1601493700	132600	132600	132600	132600	0
205	20240910	173100	1601493700	132600	132600	132600	132600	0
206	20240910	173000	1601493700	132600	132600	132600	132600	0
207	20240910	172900	1601493700	132600	132600	132600	132600	0
208	20240910	172800	1601493700	132600	132600	132600	132600	0
209	20240910	172700	1601493700	132600	132600	132600	132600	0
210	20240910	172600	1601493700	132600	132600	132600	132600	0
211	20240910	172500	1601493700	132600	132600	132600	132600	0
212	20240910	172400	1601493700	132600	132600	132600	132600	204
213	20240910	172300	1601493700	132600	132600	132600	132600	0
214	20240910	172200	1601493700	132600	132600	132600	132600	0
215	20240910	172100	1601493700	132600	132600	132600	132600	0
216	20240910	172000	1601493700	132600	132600	132600	132600	0
217	20240910	171900	1601493700	132600	132600	132600	132600	0
218	20240910	171800	1601493700	132600	132600	132600	132600	0
219	20240910	171700	1601493700	132600	132600	132600	132600	0
220	20240910	171600	1601493700	132600	132600	132600	132600	0
221	20240910	171500	1601493700	132600	132600	132600	132600	0
222	20240910	171400	1601493700	132600	132600	132600	132600	0
223	20240910	171300	1601493700	132600	132600	132600	132600	0
224	20240910	171200	1601493700	132600	132600	132600	132600	0
225	20240910	171100	1601493700	132600	132600	132600	132600	0
226	20240910	171000	1601493700	132600	132600	132600	132600	0
227	20240910	170900	1601493700	132600	132600	132600	132600	0
228	20240910	170800	1601493700	132600	132600	132600	132600	0
229	20240910	170700	1601493700	132600	132600	132600	132600	0
230	20240910	170600	1601493700	132600	132600	132600	132600	0
231	20240910	170500	1601493700	132600	132600	132600	132600	0
232	20240910	170400	1601493700	132600	132600	132600	132600	0
233	20240910	170300	1601493700	132600	132600	132600	132600	0
234	20240910	170200	1601493700	132600	132600	132600	132600	0
235	20240910	170100	1601493700	132600	132600	132600	132600	0
236	20240910	170000	1601493700	132600	132600	132600	132600	0
237	20240910	165900	1601493700	132600	132600	132600	132600	0
238	20240910	165800	1601493700	132600	132600	132600	132600	0
239	20240910	165700	1601493700	132600	132600	132600	132600	0
240	20240910	165600	1601493700	132600	132600	132600	132600	0
241	20240910	165500	1601493700	132600	132600	132600	132600	0
242	20240910	165400	1601493700	132600	132600	132600	132600	204
243	20240910	165300	1601493700	132600	132600	132600	132600	0
244	20240910	165200	1601493700	132600	132600	132600	132600	0
245	20240910	165100	1601493700	132600	132600	132600	132600	0
246	20240910	165000	1601493700	132600	132600	132600	132600	0
247	20240910	164900	1601493700	132600	132600	132600	132600	0
248	20240910	164800	1601493700	132600	132600	132600	132600	0
249	20240910	164700	1601493700	132600	132600	132600	132600	0
250	20240910	164600	1601493700	132600	132600	132600	132600	0
251	20240910	164500	1601493700	132600	132600	132600	132600	0
252	20240910	164400	1601493700	132600	132600	132600	132600	0
253	20240910	164300	1601493700	132600	132600	132600	132600	0
254	20240910	164200	1601493700	132600	132600	132600	132600	0
255	20240910	164100	1601493700	132600	132600	132600	132600	0
256	20240910	164000	1601493700	132600	132600	132600	132600	0
257	20240910	163900	1601493700	132600	132600	132600	132600	0
258	20240910	163800	1601493700	132600	132600	132600	132600	0
259	20240910	163700	1601493700	132600	132600	132600	132600	0
260	20240910	163600	1601493700	132600	132600	132600	132600	0
261	20240910	163500	1601493700	132600	132600	132600	132600	0
262	20240910	163400	1601493700	132600	132600	132600	132600	0
263	20240910	163300	1601493700	132600	132600	132600	132600	0
264	20240910	163200	1601493700	132600	132600	132600	132600	0
265	20240910	163100	1601493700	132600	132600	132600	132600	0
266	20240910	163000	1601493700	132600	132600	132600	132600	0
267	20240910	162900	1601493700	132600	132600	132600	132600	0
268	20240910	162800	1601493700	132600	132600	132600	132600	0
269	20240910	162700	1601493700	132600	132600	132600	132600	0
270	20240910	162600	1601493700	132600	132600	132600	132600	0
271	20240910	162500	1601493700	132600	132600	132600	132600	0
272	20240910	162400	1601493700	132600	132600	132600	132600	204
273	20240910	162300	1601493700	132600	132600	132600	132600	0
274	20240910	162200	1601493700	132600	132600	132600	132600	0
275	20240910	162100	1601493700	132600	132600	132600	132600	0
276	20240910	162000	1601493700	132600	132600	132600	132600	0
277	20240910	161900	1601493700	132600	132600	132600	132600	0
278	20240910	161800	1601493700	132600	132600	132600	132600	0
279	20240910	161700	1601493700	132600	132600	132600	132600	0
280	20240910	161600	1601493700	132600	132600	132600	132600	0
281	20240910	161500	1601493700	132600	132600	132600	132600	0
282	20240910	161400	1601493700	132600	132600	132600	132600	0
283	20240910	161300	1601493700	132600	132600	132600	132600	0
284	20240910	161200	1601493700	132600	132600	132600	132600	0
285	20240910	161100	1601493700	132600	132600	132600	132600	0
286	20240910	161000	1601493700	132600	132600	132600	132600	0
287	20240910	160900	1601493700	132600	132600	132600	132600	0
288	20240910	160800	1601493700	132600	132600	132600	132600	0
289	20240910	160700	1601493700	132600	132600	132600	132600	0
290	20240910	160600	1601493700	132600	132600	132600	132600	0
291	20240910	160500	1601493700	132600	132600	132600	132600	0
292	20240910	160400	1601493700	132600	132600	132600	132600	0
293	20240910	160300	1601493700	132600	132600	132600	132600	0
294	20240910	160200	1601493700	132600	132600	132600	132600	0
295	20240910	160100	1601493700	132600	132600	132600	132600	0
296	20240910	160000	1601493700	132600	132600	132600	132600	0
297	20240910	155900	1601493700	132600	132600	132600	132600	0
298	20240910	155800	1601493700	132600	132600	132600	132600	0
299	20240910	155700	1601493700	132600	132600	132600	132600	0
300	20240910	155600	1601493700	132600	132600	132600	132600	0
301	20240910	155500	1601493700	132600	132600	132600	132600	0
302	20240910	155400	1601493700	132600	132600	132600	132600	204
303	20240910	155300	1601493700	132600	132600	132600	132600	0
304	20240910	155200	1601493700	132600	132600	132600	132600	0
305	20240910	155100	1601493700	132600	132600	132600	132600	0
306	20240910	155000	1601493700	132600	132600	132600	132600	0
307	20240910	154900	1601493700	132600	132600	132600	132600	0
308	20240910	154800	1601493700	132600	132600	132600	132600	0
309	20240910	154700	1601493700	132600	132600	132600	132600	0
310	20240910	154600	1601493700	132600	132600	132600	132600	0
311	20240910	154500	1601493700	132600	132600	132600	132600	0
312	20240910	154400	1601493700	132600	132600	132600	132600	0
313	20240910	154300	1601493700	132600	132600	132600	132600	0
314	20240910	154200	1601493700	132600	132600	132600	132600	0
315	20240910	154100	1601493700	132600	132600	132600	132600	0
316	20240910	154000	1601493700	132600	132600	132600	132600	0
317	20240910	153900	1601493700	132600	132600	132600	132600	0
318	20240910	153800	1601493700	132600	132600	132600	132600	0
319	20240910	153700	1601493700	132600	132600	132600	132600	0
320	20240910	153600	1601493700	132600	132600	132600	132600	0
321	20240910	153500	1601493700	132600	132600	132600	132600	0
322	20240910	153400	1601493700	132600	132600	132600	132600	0
323	20240910	153300	1601493700	132600	132600	132600	132600	0
324	20240910	153200	1601493700	132600	132600	132600	132600	0
325	20240910	153100	1601493700	132600	132600	132600	132600	0
326	20240910	153000	1601493700	132600	132600	132600	132600	204
327	20240910	152900	1574443300	132300	132300	132300	132300	0
328	20240910	152800	1574443300	132300	132300	132300	132300	0
329	20240910	152700	1574443300	132300	132300	132300	132300	0
330	20240910	152600	1574443300	132300	132300	132300	132300	0
331	20240910	152500	1574443300	132300	132300	132300	132300	0
332	20240910	152400	1574443300	132300	132300	132300	132300	0
333	20240910	152300	1574443300	132300	132300	132300	132300	0
334	20240910	152200	1574443300	132300	132300	132300	132300	0
335	20240910	152100	1574443300	132300	132300	132300	132300	0
336	20240910	152000	1574443300	132300	132300	132300	132300	0
337	20240910	151900	1574443300	132300	132900	133100	132300	31
338	20240910	151800	1570321300	132900	132900	132900	132900	16
339	20240910	151700	1568194900	132900	132200	132900	132100	30
340	20240910	151600	1564217300	132600	132600	132600	132500	14
341	20240910	151500	1562361200	132600	132600	132700	132400	28
342	20240910	151400	1558651200	132600	132600	132700	132600	16
343	20240910	151300	1556529200	132300	132200	132400	132200	64
344	20240910	151200	1548061900	132200	132200	132200	132200	5
345	20240910	151100	1547400900	131900	132200	132200	131900	13
346	20240910	151000	1545684800	132000	131900	132000	131900	19
347	20240910	150900	1543176900	132200	132000	132200	132000	91
348	20240910	150800	1531156200	132200	132000	132200	132000	9
349	20240910	150700	1529967900	132000	132000	132000	132000	15
350	20240910	150600	1527987900	131900	132000	132000	131900	42
351	20240910	150500	1522446700	132000	132000	132000	132000	30
352	20240910	150400	1518486700	132000	132000	132000	131900	7
353	20240910	150300	1517563200	132000	132100	132100	132000	36
354	20240910	150200	1512808300	132100	132100	132100	132100	1
355	20240910	150100	1512676200	132100	131900	132100	131900	25
356	20240910	150000	1509375100	132000	132000	132100	132000	47
357	20240910	145900	1503171000	132000	131900	132000	131900	6
358	20240910	145800	1502379200	132000	131900	132200	131900	20
359	20240910	145700	1499736300	131900	131900	132100	131900	72
360	20240910	145600	1490229500	131900	132000	132000	131900	14
361	20240910	145500	1488382400	131900	132100	132100	131900	31
362	20240910	145400	1484292200	132000	132100	132100	131900	13
363	20240910	145300	1482575600	132100	131900	132100	131800	17
364	20240910	145200	1480332800	131700	131700	131700	131700	18
365	20240910	145100	1477962200	131700	132000	132100	131700	52
366	20240910	145000	1471097200	131800	132000	132100	131800	65
367	20240910	144900	1462520500	132100	132000	132100	132000	36
368	20240910	144800	1457767800	132000	132000	132000	131900	8
369	20240910	144700	1456712000	131900	131900	132000	131900	14
370	20240910	144600	1454865100	131900	132000	132400	131900	36
371	20240910	144500	1450107700	131800	131900	132000	131800	189
372	20240910	144400	1425181500	131900	131800	131900	131800	29
373	20240910	144300	1421358700	131900	131800	131900	131800	29
374	20240910	144200	1417534300	131700	131600	131800	131600	41
375	20240910	144100	1412133200	131600	131700	131800	131600	33
376	20240910	144000	1407788400	131700	131500	131700	131500	23
377	20240910	143900	1404762600	131500	131600	131600	131500	14
378	20240910	143800	1402921500	131500	131500	131600	131500	29
379	20240910	143700	1399107500	131700	131600	131700	131500	21
380	20240910	143600	1396343900	131600	131400	131600	131300	23
381	20240910	143500	1393320700	131300	131300	131500	131300	25
382	20240910	143400	1390037400	131600	131400	131600	131300	18
383	20240910	143300	1387671000	131300	131600	131600	131300	42
384	20240910	143200	1382145500	131600	131600	131700	131600	8
385	20240910	143100	1381092600	131700	131600	131700	131600	18
386	20240910	143000	1378723200	131600	131600	131700	131600	33
387	20240910	142900	1374380100	131600	131600	131700	131600	18
388	20240910	142800	1372010800	131600	131700	131700	131600	9
389	20240910	142700	1370826300	131600	131600	131600	131600	25
390	20240910	142600	1367536300	131600	131700	131700	131600	4
391	20240910	142500	1367009800	131600	131600	131700	131600	15
392	20240910	142400	1365035100	131700	131700	131800	131600	37
393	20240910	142300	1360163200	131700	131600	131700	131500	18
394	20240910	142200	1357794100	131500	131500	131600	131500	22
395	20240910	142100	1354900800	131600	131600	131700	131500	16
396	20240910	142000	1352794700	131600	131600	131600	131400	18
397	20240910	141900	1350427200	131500	131400	131500	131300	50
398	20240910	141800	1343860600	131300	131300	131300	131300	3
399	20240910	141700	1343466700	131300	131400	131400	131300	28
400	20240910	141600	1339788200	131400	131400	131400	131400	22
401	20240910	141500	1336897400	131400	131500	131500	131400	15
402	20240910	141400	1334925300	131400	131100	131400	131100	23
403	20240910	141300	1331905600	131300	131300	131500	131100	29
404	20240910	141200	1328097500	130900	131100	131400	130800	53
405	20240910	141100	1321136100	131100	130700	131100	130700	32
406	20240910	141000	1316947700	130800	131400	131400	130600	203
407	20240910	140900	1290417800	131400	131200	131400	130500	243
408	20240910	140800	1258592800	131200	131300	131300	131200	39
409	20240910	140700	1253473400	131300	131300	131300	131300	5
410	20240910	140600	1252816900	131200	131200	131300	131200	10
411	20240910	140500	1251504800	131200	131300	131300	131200	33
412	20240910	140400	1247172400	131300	131300	131400	131300	8
413	20240910	140300	1246121900	131300	131300	131300	131300	22
414	20240910	140200	1243233300	131300	131300	131500	131300	22
415	20240910	140100	1240342600	131300	131400	131400	131300	9
416	20240910	140000	1239160700	131400	131400	131400	131300	14
417	20240910	135900	1237321300	131400	131400	131500	131400	32
418	20240910	135800	1233116100	131400	131400	131400	131400	15
419	20240910	135700	1231145100	131400	131500	131500	131400	27
420	20240910	135600	1227597000	131500	131300	131500	131300	11
421	20240910	135500	1226151800	131300	131300	131300	131200	30
422	20240910	135400	1222213100	131200	131300	131300	131200	41
423	20240910	135300	1216832800	131300	131300	131400	131200	20
424	20240910	135200	1214207500	131200	131300	131400	131200	11
425	20240910	135100	1212763500	131200	131200	131500	131200	13
426	20240910	135000	1211057000	131300	131200	131300	131200	22
427	20240910	134900	1208169100	131300	131200	131300	131100	32
428	20240910	134800	1203969700	131200	131300	131300	131200	32
429	20240910	134700	1199769200	131300	131300	131400	131300	7
430	20240910	134600	1198850000	131300	131400	131400	131300	25
431	20240910	134500	1195565700	131400	131400	131400	131400	12
432	20240910	134400	1193988900	131500	131300	131500	131300	15
433	20240910	134300	1192017700	131300	131500	131500	131300	22
434	20240910	134200	1189127800	131500	131500	131600	131500	21
435	20240910	134100	1186365200	131500	131500	131500	131500	5
436	20240910	134000	1185707700	131500	131700	131700	131500	20
437	20240910	133900	1183074900	131700	131800	131800	131700	7
438	20240910	133800	1182152900	131700	131700	131700	131700	14
439	20240910	133700	1180309100	131700	131800	131900	131700	34
440	20240910	133600	1175828700	131900	131800	131900	131800	4
441	20240910	133500	1175301200	131800	131700	131800	131600	28
442	20240910	133400	1171613800	131800	131700	131800	131700	10
443	20240910	133300	1170296100	131700	131600	131700	131600	8
444	20240910	133200	1169243100	131600	131700	131700	131600	35
445	20240910	133100	1164635700	131700	131800	131800	131700	18
446	20240910	133000	1162264000	131800	131900	131900	131800	9
447	20240910	132900	1161077000	131900	131800	132200	131800	24
448	20240910	132800	1157908900	132100	132000	132100	132000	7
449	20240910	132700	1156984600	131900	131800	131900	131800	12
450	20240910	132600	1155402400	131900	132200	132200	131900	33
451	20240910	132500	1151048200	132300	132000	132300	132000	11
452	20240910	132400	1149595000	132000	132000	132000	131900	23
453	20240910	132300	1146559100	132300	132200	132300	132200	7
454	20240910	132200	1145633400	132000	131900	132000	131900	10
455	20240910	132100	1144313800	131900	132100	132100	131900	28
456	20240910	132000	1140617800	132200	132000	132200	132000	7
457	20240910	131900	1139693100	132000	132000	132100	132000	7
458	20240910	131800	1138768700	132100	132000	132100	132000	28
459	20240910	131700	1135070000	132100	132100	132100	132100	7
460	20240910	131600	1134145300	132000	132000	132100	132000	19
461	20240910	131500	1131636700	132000	132000	132000	132000	17
462	20240910	131400	1129392700	132000	131900	132000	131900	16
463	20240910	131300	1127281800	131800	131800	131800	131800	20
464	20240910	131200	1124645800	131800	131800	131800	131800	17
465	20240910	131100	1122405200	131900	131900	131900	131800	9
466	20240910	131000	1121218200	131900	132000	132000	131900	29
467	20240910	130900	1117391500	132100	132000	132100	132000	10
468	20240910	130800	1116071000	132000	132000	132000	132000	8
469	20240910	130700	1115015000	132000	132200	132200	132000	25
470	20240910	130600	1111711800	132100	131900	132200	131900	21
471	20240910	130500	1108939400	132000	132200	132200	132000	37
472	20240910	130400	1104054900	132100	132400	132400	132100	20
473	20240910	130300	1101410900	132400	132400	132400	132400	2
474	20240910	130200	1101146100	132200	132200	132200	132000	19
475	20240910	130100	1098634900	132300	132300	132500	132300	20
476	20240910	130000	1095987800	132500	132400	132500	132300	18
477	20240910	125900	1093605200	132500	132200	132600	132200	17
478	20240910	125800	1091356100	132300	132300	132300	132300	4
479	20240910	125700	1090826900	132300	132600	132600	132300	121
480	20240910	125600	1074814800	132600	133000	133000	132500	28
481	20240910	125500	1071100200	133100	132900	133100	132500	15
482	20240910	125400	1069108700	132900	133000	133000	132900	3
483	20240910	125300	1068709900	133000	132500	133100	132500	57
484	20240910	125200	1061147800	132500	132400	132500	132400	6
485	20240910	125100	1060353200	132400	132100	132400	132100	14
486	20240910	125000	1058501200	132300	132300	132300	132000	50
487	20240910	124900	1051892900	132200	132200	132200	132200	14
488	20240910	124800	1050042100	132300	132200	132300	132200	9
489	20240910	124700	1048852200	132200	132300	132300	132200	22
490	20240910	124600	1045943300	132200	132200	132200	132200	5
491	20240910	124500	1045282300	132200	132300	132300	132200	31
492	20240910	124400	1041182300	132300	132400	132400	132300	5
493	20240910	124300	1040520600	132400	132400	132400	132400	0
494	20240910	124200	1040520600	132400	132400	132400	132300	45
495	20240910	124100	1034563900	132300	132300	132300	132300	0
496	20240910	124000	1034563900	132300	132300	132300	132300	6
497	20240910	123900	1033770100	132300	132400	132400	132300	47
498	20240910	123800	1027549000	132400	132200	132400	132200	8
499	20240910	123700	1026490600	132200	132500	132500	132200	15
500	20240910	123600	1024504000	132500	132600	132600	132500	7
501	20240910	123500	1023576300	132600	132600	132600	132600	10
502	20240910	123400	1022250300	132600	132600	132600	132600	19
503	20240910	123300	1019730900	132800	132700	132800	132600	15
504	20240910	123200	1017741300	132600	132400	132600	132400	24
505	20240910	123100	1014561000	132200	132400	132400	132200	22
506	20240910	123000	1011650000	132500	132500	132500	132500	1
507	20240910	122900	1011517500	132500	132400	132500	132400	18
508	20240910	122800	1009134200	132400	132400	132600	132400	33
509	20240910	122700	1004764100	132600	132400	132600	132400	13
510	20240910	122600	1003042100	132200	132200	132200	132200	10
511	20240910	122500	1001720100	132300	132400	132400	132200	18
512	20240910	122400	999338500	132000	131900	132000	131900	9
513	20240910	122300	998150700	131900	131700	132200	131700	44
514	20240910	122200	992345400	132200	132000	132200	132000	12
515	20240910	122100	990760300	132000	132000	132000	132000	4
516	20240910	122000	990232300	132100	131900	132100	131800	43
517	20240910	121900	984560500	131900	131900	131900	131900	11
518	20240910	121800	983109600	131900	131900	131900	131900	36
519	20240910	121700	978361200	131900	131800	132600	131800	24
520	20240910	121600	975189900	132300	132300	132300	132300	81
521	20240910	121500	964473600	132600	132500	132800	132500	203
522	20240910	121400	937564000	130900	130900	130900	130900	0
523	20240910	121300	937564000	130900	132700	134900	130900	475
524	20240910	121200	874475100	132600	132900	132900	132600	39
525	20240910	121100	869297900	132900	132900	132900	132900	12
526	20240910	121000	867703100	132800	132800	132800	132800	3
527	20240910	120900	867304700	132800	132900	132900	132800	14
528	20240910	120800	865445300	132900	133000	133000	132900	20
529	20240910	120700	862786900	132900	132900	132900	132900	0
530	20240910	120600	862786900	132900	133100	133100	132900	23
531	20240910	120500	859729400	133100	133000	133100	133000	10
532	20240910	120400	858399300	132900	133000	133100	132900	44
533	20240910	120300	852549900	132900	132900	132900	132900	7
534	20240910	120200	851619600	133100	133000	133100	133000	22
535	20240910	120100	848691800	133000	133000	133000	132800	31
536	20240910	120000	844571900	132900	132800	132900	132800	9
537	20240910	115900	843376000	132800	132800	132800	132800	15
538	20240910	115800	841384000	132800	132800	132900	132800	44
539	20240910	115700	835538300	132900	132900	132900	132900	4
540	20240910	115600	835006700	132900	132900	132900	132900	14
541	20240910	115500	833146100	132900	132700	132900	132700	37
542	20240910	115400	828232300	132800	132800	132800	132800	14
543	20240910	115300	826373100	132800	132800	132800	132800	20
544	20240910	115200	823717100	132800	132800	132900	132800	33
545	20240910	115100	819334300	132800	132800	132800	132800	23
546	20240910	115000	816279900	132800	132700	132800	132700	48
547	20240910	114900	809906400	132700	132700	132700	132700	0
548	20240910	114800	809906400	132700	132600	132700	132600	7
549	20240910	114700	808978000	132700	132800	132800	132700	50
550	20240910	114600	802342000	132800	132900	132900	132800	21
551	20240910	114500	799552200	132900	132900	132900	132900	4
552	20240910	114400	799020600	132900	133000	133000	132800	37
553	20240910	114300	794103600	133000	132900	133000	132900	18
554	20240910	114200	791710900	132800	132900	132900	132700	15
555	20240910	114100	789719200	132800	132900	132900	132800	18
556	20240910	114000	787327800	133000	133000	133000	132900	19
557	20240910	113900	784801200	133000	133000	133000	132800	30
558	20240910	113800	780813500	132900	132900	133000	132900	13
559	20240910	113700	779085400	132900	132800	132900	132800	22
560	20240910	113600	776163100	132800	132900	132900	132700	33
561	20240910	113500	771780400	132800	132800	132800	132800	10
562	20240910	113400	770452400	132800	132700	132800	132700	13
563	20240910	113300	768727000	133000	132500	133000	132400	51
564	20240910	113200	761967200	132400	132400	132400	132400	8
565	20240910	113100	760908000	132400	132400	132600	132400	49
566	20240910	113000	754416000	132400	132400	132400	132400	30
567	20240910	112900	750444000	132400	132500	132600	132400	11
568	20240910	112800	748986700	132500	132500	132600	132500	47
569	20240910	112700	742759100	132500	132600	132600	132500	12
570	20240910	112600	741168200	132600	132700	132700	132600	12
571	20240910	112500	739576500	132700	133000	133000	132700	29
572	20240910	112400	735723500	133000	133000	133000	133000	17
573	20240910	112300	733462500	133100	133000	133100	133000	17
574	20240910	112200	731201300	133100	133000	133100	132900	29
575	20240910	112100	727345400	133000	133000	133100	133000	34
576	20240910	112000	722822600	132900	132800	132900	132800	14
577	20240910	111900	720962500	132900	132900	133000	132900	36
578	20240910	111800	716177000	132900	132900	132900	132900	5
579	20240910	111700	715512500	132900	132700	133000	132700	28
580	20240910	111600	711793500	132700	132600	132800	132500	32
581	20240910	111500	707547700	132700	132700	132700	132700	9
582	20240910	111400	706353400	132600	133000	133000	132600	59
583	20240910	111300	698520700	133000	133100	133100	133000	22
584	20240910	111200	695594500	133100	133400	133400	133100	115
585	20240910	111100	680278300	133300	133400	133400	133300	58
586	20240910	111000	672546700	133400	133400	133500	133400	23
587	20240910	110900	669477300	133500	133400	133500	133300	24
588	20240910	110800	666274600	133300	133600	133600	133300	34
589	20240910	110700	661735500	133600	133700	133700	133600	6
590	20240910	110600	660933600	133600	133300	133700	133300	41
591	20240910	110500	655460400	133400	133400	133400	133300	49
592	20240910	110400	648926200	133600	133600	133600	133600	12
593	20240910	110300	647323000	133700	133700	133700	133600	37
594	20240910	110200	642377200	133700	133800	133800	133700	16
595	20240910	110100	640237900	133700	133700	133700	133700	11
596	20240910	110000	638767200	133600	134000	134000	133600	22
597	20240910	105900	635827600	133700	133600	133700	133400	23
598	20240910	105800	632754800	133500	133300	133500	133300	24
599	20240910	105700	629552900	133300	133800	133800	133300	15
600	20240910	105600	627552800	133800	133500	133800	133500	30
601	20240910	105500	623542300	133800	133600	133800	133500	26
602	20240910	105400	620069200	133800	133900	133900	133800	27
603	20240910	105300	616455500	133900	133900	134000	133800	16
604	20240910	105200	614313300	133900	133600	133900	133400	35
605	20240910	105100	609638400	133600	133400	133600	133400	16
606	20240910	105000	607501800	133600	133500	133800	133500	18
607	20240910	104900	605097600	133600	133400	133600	133300	48
608	20240910	104800	598691900	133300	133300	133300	133300	2
609	20240910	104700	598425300	133500	133500	133500	133500	10
610	20240910	104600	597090300	133400	133400	133400	133300	41
611	20240910	104500	591622200	133500	133400	133500	133400	12
612	20240910	104400	590020800	133400	133700	133700	133400	9
613	20240910	104300	588819800	133400	133600	133600	133400	47
614	20240910	104200	582546100	133700	133900	133900	133500	7
615	20240910	104100	581610200	133800	133800	133800	133800	27
616	20240910	104000	577997600	133800	134200	134200	133800	260
617	20240910	103900	543138600	134200	134200	134400	134200	25
618	20240910	103800	539783400	134400	134400	134400	134400	52
619	20240910	103700	532794600	134900	134700	134900	134600	11
620	20240910	103600	531312600	134400	134100	134500	134100	22
621	20240910	103500	528358100	134100	134300	134300	134100	18
622	20240910	103400	525942200	134100	134900	135500	134100	110
623	20240910	103300	511124500	134900	134800	134900	134800	19
624	20240910	103200	508562400	134800	134800	134900	134800	12
625	20240910	103100	506944600	135000	135200	135200	135000	18
626	20240910	103000	504512700	135500	135700	135700	135500	53
627	20240910	102900	497327300	135600	135600	135600	135600	10
628	20240910	102800	495971300	135800	135700	135900	135600	13
629	20240910	102700	494206500	135700	135700	135800	135700	29
630	20240910	102600	490268900	135800	135500	135800	135500	19
631	20240910	102500	487692200	135500	135500	135500	135500	6
632	20240910	102400	486879200	135600	135700	135800	135600	11
633	20240910	102300	485386900	135200	135200	135700	135200	20
634	20240910	102200	482680400	135200	135100	135200	135100	36
635	20240910	102100	477816500	135000	135000	135100	135000	28
636	20240910	102000	474036300	135100	135100	135100	135000	37
637	20240910	101900	469038200	135100	135100	135100	135100	1
638	20240910	101800	468903100	135100	135200	135700	135100	22
639	20240910	101700	465929000	134800	134800	134800	134700	12
640	20240910	101600	464311700	134900	135000	135000	134900	7
641	20240910	101500	463367100	135000	135100	135200	135000	9
642	20240910	101400	462151400	135000	135000	135000	135000	8
643	20240910	101300	461071400	135100	134700	135200	134600	28
644	20240910	101200	457299900	134400	134900	134900	134400	14
645	20240910	101100	455415100	134400	134400	134400	134400	3
646	20240910	101000	455011900	135000	135100	135100	135000	30
647	20240910	100900	450960000	135100	135200	135200	135100	34
648	20240910	100800	446363500	135200	135200	135200	135200	18
649	20240910	100700	443929900	135300	135500	135500	135200	41
650	20240910	100600	438380700	135600	135300	135600	135300	31
651	20240910	100500	434186100	135300	135200	135300	135200	22
652	20240910	100400	431210200	135200	135300	135300	135200	15
653	20240910	100300	429180800	135300	135300	135600	135300	20
654	20240910	100200	426472400	135300	135600	135700	135300	14
655	20240910	100100	424575700	135700	135900	135900	135700	17
656	20240910	100000	422268300	135800	135700	135800	135200	16
657	20240910	095900	420097700	135800	135200	135800	135200	22
658	20240910	095800	417119500	135200	135100	135200	135100	5
659	20240910	095700	416443900	134700	134900	134900	134700	16
660	20240910	095600	414286100	134900	134800	134900	134800	18
661	20240910	095500	411858200	134700	134800	134800	134700	7
662	20240910	095400	410915000	134900	134200	134900	134200	52
663	20240910	095300	403909400	134200	134700	134700	134200	27
664	20240910	095200	400280000	134800	134800	134800	134700	36
665	20240910	095100	395427400	134700	135600	135600	134700	4
666	20240910	095000	394887700	135900	134500	135900	134500	6
667	20240910	094900	394079100	134100	134500	134600	134100	104
668	20240910	094800	380110100	134900	135100	135100	134900	111
669	20240910	094700	365118000	135300	135900	135900	135300	20
670	20240910	094600	362405300	135900	136100	136100	135200	7
671	20240910	094500	361455900	135600	135900	136000	135600	55
672	20240910	094400	353980400	135700	135700	136100	135700	42
673	20240910	094300	348280600	135700	135700	135800	135700	15
674	20240910	094200	346244800	135700	135200	135800	135100	48
675	20240910	094100	339752900	135400	135500	136000	135400	143
676	20240910	094000	320348800	135400	135900	135900	135300	53
677	20240910	093900	313163300	136100	136100	136600	136100	88
678	20240910	093800	301147500	136100	135800	136800	135800	81
679	20240910	093700	290098600	135700	134900	135700	134800	115
680	20240910	093600	274577000	134900	134300	134900	134300	426
681	20240910	093500	217305900	134000	134200	134200	133900	43
682	20240910	093400	211541400	134200	133900	134200	133900	13
683	20240910	093300	209798400	133900	133700	133900	133500	38
684	20240910	093200	204717600	133900	133700	133900	133500	18
685	20240910	093100	202311500	133800	133400	133800	133400	13
686	20240910	093000	200575600	133600	133400	133600	133400	11
687	20240910	092900	199106200	133500	133400	133500	133400	13
688	20240910	092800	197371000	133500	133600	133600	133200	12
689	20240910	092700	195770000	133200	133600	133600	133200	4
690	20240910	092600	195236000	133500	133200	133500	133200	14
691	20240910	092500	193369100	133300	133100	133300	133100	16
692	20240910	092400	191238800	133100	133000	133100	132800	12
693	20240910	092300	189643100	133200	132700	133200	132600	28
694	20240910	092200	185915600	133500	132800	133500	132800	5
695	20240910	092100	185250900	132700	132700	132700	132700	10
696	20240910	092000	183923900	134000	132400	134000	132400	264
697	20240910	091900	148902500	132400	132100	132400	132100	34
698	20240910	091800	144409900	131900	131800	131900	131800	6
699	20240910	091700	143618800	131900	132000	132000	131900	12
700	20240910	091600	142035000	132000	131800	132000	131800	15
701	20240910	091500	140056300	131700	132200	132200	131600	462
702	20240910	091400	78994000	132300	132500	132500	132300	90
703	20240910	091300	67078100	132500	132600	132700	132500	13
704	20240910	091200	65354300	132500	132200	132500	132200	11
705	20240910	091100	63898300	132600	133300	133300	132200	47
706	20240910	091000	57655600	133300	133300	133300	133300	4
707	20240910	090900	57122400	132800	132700	135000	132700	116
708	20240910	090800	41528100	132100	132100	132100	132100	6
709	20240910	090700	40735500	132300	132800	132800	132100	20
710	20240910	090600	38088600	132800	133200	133200	132600	75
711	20240910	090500	28104400	133200	133300	133300	133200	4
712	20240910	090400	27571300	133300	133200	133500	133200	17
713	20240910	090300	25305400	133300	133900	133900	133100	101
714	20240910	090200	11805700	133900	134100	134100	133700	21
715	20240910	090100	8991600	134800	134000	134800	133900	29
716	20240910	090000	5102500	134000	134700	134700	134000	38