KissMeData/145990/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202700	935983200	50300	50300	50300	50300	1333
3	20240927	202600	935983200	50300	50300	50300	50300	0
4	20240927	202500	935983200	50300	50300	50300	50300	0
5	20240927	202400	935983200	50300	50300	50300	50300	0
6	20240927	202300	935983200	50300	50300	50300	50300	0
7	20240927	202200	935983200	50300	50300	50300	50300	0
8	20240927	202100	935983200	50300	50300	50300	50300	0
9	20240927	202000	935983200	50300	50300	50300	50300	0
10	20240927	201900	935983200	50300	50300	50300	50300	0
11	20240927	201800	935983200	50300	50300	50300	50300	0
12	20240927	201700	935983200	50300	50300	50300	50300	0
13	20240927	201600	935983200	50300	50300	50300	50300	0
14	20240927	201500	935983200	50300	50300	50300	50300	0
15	20240927	201400	935983200	50300	50300	50300	50300	0
16	20240927	201300	935983200	50300	50300	50300	50300	0
17	20240927	201200	935983200	50300	50300	50300	50300	0
18	20240927	201100	935983200	50300	50300	50300	50300	0
19	20240927	201000	935983200	50300	50300	50300	50300	0
20	20240927	200900	935983200	50300	50300	50300	50300	0
21	20240927	200800	935983200	50300	50300	50300	50300	0
22	20240927	200700	935983200	50300	50300	50300	50300	0
23	20240927	200600	935983200	50300	50300	50300	50300	0
24	20240927	200500	935983200	50300	50300	50300	50300	0
25	20240927	200400	935983200	50300	50300	50300	50300	0
26	20240927	200300	935983200	50300	50300	50300	50300	0
27	20240927	200200	935983200	50300	50300	50300	50300	0
28	20240927	200100	935983200	50300	50300	50300	50300	0
29	20240927	200000	935983200	50300	50300	50300	50300	0
30	20240927	195900	935983200	50300	50300	50300	50300	0
31	20240927	195800	935983200	50300	50300	50300	50300	0
32	20240927	195700	935983200	50300	50300	50300	50300	1333
33	20240927	195600	935983200	50300	50300	50300	50300	0
34	20240927	195500	935983200	50300	50300	50300	50300	0
35	20240927	195400	935983200	50300	50300	50300	50300	0
36	20240927	195300	935983200	50300	50300	50300	50300	0
37	20240927	195200	935983200	50300	50300	50300	50300	0
38	20240927	195100	935983200	50300	50300	50300	50300	0
39	20240927	195000	935983200	50300	50300	50300	50300	0
40	20240927	194900	935983200	50300	50300	50300	50300	0
41	20240927	194800	935983200	50300	50300	50300	50300	0
42	20240927	194700	935983200	50300	50300	50300	50300	0
43	20240927	194600	935983200	50300	50300	50300	50300	0
44	20240927	194500	935983200	50300	50300	50300	50300	0
45	20240927	194400	935983200	50300	50300	50300	50300	0
46	20240927	194300	935983200	50300	50300	50300	50300	0
47	20240927	194200	935983200	50300	50300	50300	50300	0
48	20240927	194100	935983200	50300	50300	50300	50300	0
49	20240927	194000	935983200	50300	50300	50300	50300	0
50	20240927	193900	935983200	50300	50300	50300	50300	0
51	20240927	193800	935983200	50300	50300	50300	50300	0
52	20240927	193700	935983200	50300	50300	50300	50300	0
53	20240927	193600	935983200	50300	50300	50300	50300	0
54	20240927	193500	935983200	50300	50300	50300	50300	0
55	20240927	193400	935983200	50300	50300	50300	50300	0
56	20240927	193300	935983200	50300	50300	50300	50300	0
57	20240927	193200	935983200	50300	50300	50300	50300	0
58	20240927	193100	935983200	50300	50300	50300	50300	0
59	20240927	193000	935983200	50300	50300	50300	50300	0
60	20240927	192900	935983200	50300	50300	50300	50300	0
61	20240927	192800	935983200	50300	50300	50300	50300	0
62	20240927	192700	935983200	50300	50300	50300	50300	1333
63	20240927	192600	935983200	50300	50300	50300	50300	0
64	20240927	192500	935983200	50300	50300	50300	50300	0
65	20240927	192400	935983200	50300	50300	50300	50300	0
66	20240927	192300	935983200	50300	50300	50300	50300	0
67	20240927	192200	935983200	50300	50300	50300	50300	0
68	20240927	192100	935983200	50300	50300	50300	50300	0
69	20240927	192000	935983200	50300	50300	50300	50300	0
70	20240927	191900	935983200	50300	50300	50300	50300	0
71	20240927	191800	935983200	50300	50300	50300	50300	0
72	20240927	191700	935983200	50300	50300	50300	50300	0
73	20240927	191600	935983200	50300	50300	50300	50300	0
74	20240927	191500	935983200	50300	50300	50300	50300	0
75	20240927	191400	935983200	50300	50300	50300	50300	0
76	20240927	191300	935983200	50300	50300	50300	50300	0
77	20240927	191200	935983200	50300	50300	50300	50300	0
78	20240927	191100	935983200	50300	50300	50300	50300	0
79	20240927	191000	935983200	50300	50300	50300	50300	0
80	20240927	190900	935983200	50300	50300	50300	50300	0
81	20240927	190800	935983200	50300	50300	50300	50300	0
82	20240927	190700	935983200	50300	50300	50300	50300	0
83	20240927	190600	935983200	50300	50300	50300	50300	0
84	20240927	190500	935983200	50300	50300	50300	50300	0
85	20240927	190400	935983200	50300	50300	50300	50300	0
86	20240927	190300	935983200	50300	50300	50300	50300	0
87	20240927	190200	935983200	50300	50300	50300	50300	0
88	20240927	190100	935983200	50300	50300	50300	50300	0
89	20240927	190000	935983200	50300	50300	50300	50300	0
90	20240927	185900	935983200	50300	50300	50300	50300	0
91	20240927	185800	935983200	50300	50300	50300	50300	0
92	20240927	185700	935983200	50300	50300	50300	50300	1333
93	20240927	185600	935983200	50300	50300	50300	50300	0
94	20240927	185500	935983200	50300	50300	50300	50300	0
95	20240927	185400	935983200	50300	50300	50300	50300	0
96	20240927	185300	935983200	50300	50300	50300	50300	0
97	20240927	185200	935983200	50300	50300	50300	50300	0
98	20240927	185100	935983200	50300	50300	50300	50300	0
99	20240927	185000	935983200	50300	50300	50300	50300	0
100	20240927	184900	935983200	50300	50300	50300	50300	0
101	20240927	184800	935983200	50300	50300	50300	50300	0
102	20240927	184700	935983200	50300	50300	50300	50300	0
103	20240927	184600	935983200	50300	50300	50300	50300	0
104	20240927	184500	935983200	50300	50300	50300	50300	0
105	20240927	184400	935983200	50300	50300	50300	50300	0
106	20240927	184300	935983200	50300	50300	50300	50300	0
107	20240927	184200	935983200	50300	50300	50300	50300	0
108	20240927	184100	935983200	50300	50300	50300	50300	0
109	20240927	184000	935983200	50300	50300	50300	50300	0
110	20240927	183900	935983200	50300	50300	50300	50300	0
111	20240927	183800	935983200	50300	50300	50300	50300	0
112	20240927	183700	935983200	50300	50300	50300	50300	0
113	20240927	183600	935983200	50300	50300	50300	50300	0
114	20240927	183500	935983200	50300	50300	50300	50300	0
115	20240927	183400	935983200	50300	50300	50300	50300	0
116	20240927	183300	935983200	50300	50300	50300	50300	0
117	20240927	183200	935983200	50300	50300	50300	50300	0
118	20240927	183100	935983200	50300	50300	50300	50300	0
119	20240927	183000	935983200	50300	50300	50300	50300	0
120	20240927	182900	935983200	50300	50300	50300	50300	0
121	20240927	182800	935983200	50300	50300	50300	50300	0
122	20240927	182700	935983200	50300	50300	50300	50300	1333
123	20240927	182600	935983200	50300	50300	50300	50300	0
124	20240927	182500	935983200	50300	50300	50300	50300	0
125	20240927	182400	935983200	50300	50300	50300	50300	0
126	20240927	182300	935983200	50300	50300	50300	50300	0
127	20240927	182200	935983200	50300	50300	50300	50300	0
128	20240927	182100	935983200	50300	50300	50300	50300	0
129	20240927	182000	935983200	50300	50300	50300	50300	0
130	20240927	181900	935983200	50300	50300	50300	50300	0
131	20240927	181800	935983200	50300	50300	50300	50300	0
132	20240927	181700	935983200	50300	50300	50300	50300	0
133	20240927	181600	935983200	50300	50300	50300	50300	0
134	20240927	181500	935983200	50300	50300	50300	50300	0
135	20240927	181400	935983200	50300	50300	50300	50300	0
136	20240927	181300	935983200	50300	50300	50300	50300	0
137	20240927	181200	935983200	50300	50300	50300	50300	0
138	20240927	181100	935983200	50300	50300	50300	50300	0
139	20240927	181000	935983200	50300	50300	50300	50300	0
140	20240927	180900	935983200	50300	50300	50300	50300	0
141	20240927	180800	935983200	50300	50300	50300	50300	0
142	20240927	180700	935983200	50300	50300	50300	50300	0
143	20240927	180600	935983200	50300	50300	50300	50300	0
144	20240927	180500	935983200	50300	50300	50300	50300	0
145	20240927	180400	935983200	50300	50300	50300	50300	0
146	20240927	180300	935983200	50300	50300	50300	50300	0
147	20240927	180200	935983200	50300	50300	50300	50300	0
148	20240927	180100	935983200	50300	50300	50300	50300	0
149	20240927	180000	935983200	50300	50300	50300	50300	0
150	20240927	175900	935983200	50300	50300	50300	50300	0
151	20240927	175800	935983200	50300	50300	50300	50300	0
152	20240927	175700	935983200	50300	50300	50300	50300	1333
153	20240927	175600	935983200	50300	50300	50300	50300	0
154	20240927	175500	935983200	50300	50300	50300	50300	0
155	20240927	175400	935983200	50300	50300	50300	50300	0
156	20240927	175300	935983200	50300	50300	50300	50300	0
157	20240927	175200	935983200	50300	50300	50300	50300	0
158	20240927	175100	935983200	50300	50300	50300	50300	0
159	20240927	175000	935983200	50300	50300	50300	50300	0
160	20240927	174900	935983200	50300	50300	50300	50300	0
161	20240927	174800	935983200	50300	50300	50300	50300	0
162	20240927	174700	935983200	50300	50300	50300	50300	0
163	20240927	174600	935983200	50300	50300	50300	50300	0
164	20240927	174500	935983200	50300	50300	50300	50300	0
165	20240927	174400	935983200	50300	50300	50300	50300	0
166	20240927	174300	935983200	50300	50300	50300	50300	0
167	20240927	174200	935983200	50300	50300	50300	50300	0
168	20240927	174100	935983200	50300	50300	50300	50300	0
169	20240927	174000	935983200	50300	50300	50300	50300	0
170	20240927	173900	935983200	50300	50300	50300	50300	0
171	20240927	173800	935983200	50300	50300	50300	50300	0
172	20240927	173700	935983200	50300	50300	50300	50300	0
173	20240927	173600	935983200	50300	50300	50300	50300	0
174	20240927	173500	935983200	50300	50300	50300	50300	0
175	20240927	173400	935983200	50300	50300	50300	50300	0
176	20240927	173300	935983200	50300	50300	50300	50300	0
177	20240927	173200	935983200	50300	50300	50300	50300	0
178	20240927	173100	935983200	50300	50300	50300	50300	0
179	20240927	173000	935983200	50300	50300	50300	50300	0
180	20240927	172900	935983200	50300	50300	50300	50300	0
181	20240927	172800	935983200	50300	50300	50300	50300	0
182	20240927	172700	935983200	50300	50300	50300	50300	1333
183	20240927	172600	935983200	50300	50300	50300	50300	0
184	20240927	172500	935983200	50300	50300	50300	50300	0
185	20240927	172400	935983200	50300	50300	50300	50300	0
186	20240927	172300	935983200	50300	50300	50300	50300	0
187	20240927	172200	935983200	50300	50300	50300	50300	0
188	20240927	172100	935983200	50300	50300	50300	50300	0
189	20240927	172000	935983200	50300	50300	50300	50300	0
190	20240927	171900	935983200	50300	50300	50300	50300	0
191	20240927	171800	935983200	50300	50300	50300	50300	0
192	20240927	171700	935983200	50300	50300	50300	50300	0
193	20240927	171600	935983200	50300	50300	50300	50300	0
194	20240927	171500	935983200	50300	50300	50300	50300	0
195	20240927	171400	935983200	50300	50300	50300	50300	0
196	20240927	171300	935983200	50300	50300	50300	50300	0
197	20240927	171200	935983200	50300	50300	50300	50300	0
198	20240927	171100	935983200	50300	50300	50300	50300	0
199	20240927	171000	935983200	50300	50300	50300	50300	0
200	20240927	170900	935983200	50300	50300	50300	50300	0
201	20240927	170800	935983200	50300	50300	50300	50300	0
202	20240927	170700	935983200	50300	50300	50300	50300	0
203	20240927	170600	935983200	50300	50300	50300	50300	0
204	20240927	170500	935983200	50300	50300	50300	50300	0
205	20240927	170400	935983200	50300	50300	50300	50300	0
206	20240927	170300	935983200	50300	50300	50300	50300	0
207	20240927	170200	935983200	50300	50300	50300	50300	0
208	20240927	170100	935983200	50300	50300	50300	50300	0
209	20240927	170000	935983200	50300	50300	50300	50300	0
210	20240927	165900	935983200	50300	50300	50300	50300	0
211	20240927	165800	935983200	50300	50300	50300	50300	0
212	20240927	165700	935983200	50300	50300	50300	50300	1333
213	20240927	165600	935983200	50300	50300	50300	50300	0
214	20240927	165500	935983200	50300	50300	50300	50300	0
215	20240927	165400	935983200	50300	50300	50300	50300	0
216	20240927	165300	935983200	50300	50300	50300	50300	0
217	20240927	165200	935983200	50300	50300	50300	50300	0
218	20240927	165100	935983200	50300	50300	50300	50300	0
219	20240927	165000	935983200	50300	50300	50300	50300	0
220	20240927	164900	935983200	50300	50300	50300	50300	0
221	20240927	164800	935983200	50300	50300	50300	50300	0
222	20240927	164700	935983200	50300	50300	50300	50300	0
223	20240927	164600	935983200	50300	50300	50300	50300	0
224	20240927	164500	935983200	50300	50300	50300	50300	0
225	20240927	164400	935983200	50300	50300	50300	50300	0
226	20240927	164300	935983200	50300	50300	50300	50300	0
227	20240927	164200	935983200	50300	50300	50300	50300	0
228	20240927	164100	935983200	50300	50300	50300	50300	0
229	20240927	164000	935983200	50300	50300	50300	50300	0
230	20240927	163900	935983200	50300	50300	50300	50300	0
231	20240927	163800	935983200	50300	50300	50300	50300	0
232	20240927	163700	935983200	50300	50300	50300	50300	0
233	20240927	163600	935983200	50300	50300	50300	50300	0
234	20240927	163500	935983200	50300	50300	50300	50300	0
235	20240927	163400	935983200	50300	50300	50300	50300	0
236	20240927	163300	935983200	50300	50300	50300	50300	0
237	20240927	163200	935983200	50300	50300	50300	50300	0
238	20240927	163100	935983200	50300	50300	50300	50300	0
239	20240927	163000	935983200	50300	50300	50300	50300	0
240	20240927	162900	935983200	50300	50300	50300	50300	0
241	20240927	162800	935983200	50300	50300	50300	50300	0
242	20240927	162700	935983200	50300	50300	50300	50300	1333
243	20240927	162600	935983200	50300	50300	50300	50300	0
244	20240927	162500	935983200	50300	50300	50300	50300	0
245	20240927	162400	935983200	50300	50300	50300	50300	0
246	20240927	162300	935983200	50300	50300	50300	50300	0
247	20240927	162200	935983200	50300	50300	50300	50300	0
248	20240927	162100	935983200	50300	50300	50300	50300	0
249	20240927	162000	935983200	50300	50300	50300	50300	0
250	20240927	161900	935983200	50300	50300	50300	50300	0
251	20240927	161800	935983200	50300	50300	50300	50300	0
252	20240927	161700	935983200	50300	50300	50300	50300	0
253	20240927	161600	935983200	50300	50300	50300	50300	0
254	20240927	161500	935983200	50300	50300	50300	50300	0
255	20240927	161400	935983200	50300	50300	50300	50300	0
256	20240927	161300	935983200	50300	50300	50300	50300	0
257	20240927	161200	935983200	50300	50300	50300	50300	0
258	20240927	161100	935983200	50300	50300	50300	50300	0
259	20240927	161000	935983200	50300	50300	50300	50300	0
260	20240927	160900	935983200	50300	50300	50300	50300	0
261	20240927	160800	935983200	50300	50300	50300	50300	0
262	20240927	160700	935983200	50300	50300	50300	50300	0
263	20240927	160600	935983200	50300	50300	50300	50300	0
264	20240927	160500	935983200	50300	50300	50300	50300	0
265	20240927	160400	935983200	50300	50300	50300	50300	0
266	20240927	160300	935983200	50300	50300	50300	50300	0
267	20240927	160200	935983200	50300	50300	50300	50300	0
268	20240927	160100	935983200	50300	50300	50300	50300	0
269	20240927	160000	935983200	50300	50300	50300	50300	0
270	20240927	155900	935983200	50300	50300	50300	50300	0
271	20240927	155800	935983200	50300	50300	50300	50300	0
272	20240927	155700	935983200	50300	50300	50300	50300	1333
273	20240927	155600	935983200	50300	50300	50300	50300	0
274	20240927	155500	935983200	50300	50300	50300	50300	0
275	20240927	155400	935983200	50300	50300	50300	50300	0
276	20240927	155300	935983200	50300	50300	50300	50300	0
277	20240927	155200	935983200	50300	50300	50300	50300	0
278	20240927	155100	935983200	50300	50300	50300	50300	0
279	20240927	155000	935983200	50300	50300	50300	50300	0
280	20240927	154900	935983200	50300	50300	50300	50300	0
281	20240927	154800	935983200	50300	50300	50300	50300	0
282	20240927	154700	935983200	50300	50300	50300	50300	0
283	20240927	154600	935983200	50300	50300	50300	50300	0
284	20240927	154500	935983200	50300	50300	50300	50300	0
285	20240927	154400	935983200	50300	50300	50300	50300	0
286	20240927	154300	935983200	50300	50300	50300	50300	0
287	20240927	154200	935983200	50300	50300	50300	50300	0
288	20240927	154100	935983200	50300	50300	50300	50300	0
289	20240927	154000	935983200	50300	50300	50300	50300	0
290	20240927	153900	935983200	50300	50300	50300	50300	0
291	20240927	153800	935983200	50300	50300	50300	50300	0
292	20240927	153700	935983200	50300	50300	50300	50300	0
293	20240927	153600	935983200	50300	50300	50300	50300	0
294	20240927	153500	935983200	50300	50300	50300	50300	0
295	20240927	153400	935983200	50300	50300	50300	50300	0
296	20240927	153300	935983200	50300	50300	50300	50300	0
297	20240927	153200	935983200	50300	50300	50300	50300	0
298	20240927	153100	935983200	50300	50300	50300	50300	0
299	20240927	153000	935983200	50300	50300	50300	50300	1333
300	20240927	152900	868933300	50600	50600	50600	50600	0
301	20240927	152800	868933300	50600	50600	50600	50600	0
302	20240927	152700	868933300	50600	50600	50600	50600	0
303	20240927	152600	868933300	50600	50600	50600	50600	0
304	20240927	152500	868933300	50600	50600	50600	50600	0
305	20240927	152400	868933300	50600	50600	50600	50600	0
306	20240927	152300	868933300	50600	50600	50600	50600	0
307	20240927	152200	868933300	50600	50600	50600	50600	0
308	20240927	152100	868933300	50600	50600	50600	50600	0
309	20240927	152000	868933300	50600	50600	50600	50600	0
310	20240927	151900	868933300	50600	50600	50600	50600	25
311	20240927	151800	867668300	50600	50600	50600	50600	14
312	20240927	151700	866959900	50600	50600	50600	50600	6
313	20240927	151600	866656300	50600	50600	50600	50600	12
314	20240927	151500	866049100	50600	50600	50600	50600	3
315	20240927	151400	865897300	50500	50500	50500	50500	1
316	20240927	151300	865846800	50600	50600	50600	50600	116
317	20240927	151200	859977200	50600	50600	50600	50600	1
318	20240927	151100	859926600	50600	50600	50600	50600	39
319	20240927	151000	857953200	50600	50600	50600	50600	12
320	20240927	150900	857346000	50600	50600	50600	50600	0
321	20240927	150800	857346000	50600	50600	50600	50600	0
322	20240927	150700	857346000	50600	50600	50600	50600	0
323	20240927	150600	857346000	50600	50600	50600	50600	0
324	20240927	150500	857346000	50600	50600	50600	50600	0
325	20240927	150400	857346000	50600	50600	50600	50600	21
326	20240927	150300	856283400	50600	50600	50600	50600	0
327	20240927	150200	856283400	50600	50600	50600	50600	0
328	20240927	150100	856283400	50600	50600	50600	50600	0
329	20240927	150000	856283400	50600	50600	50600	50600	0
330	20240927	145900	856283400	50600	50600	50600	50600	102
331	20240927	145800	851122200	50600	50600	50600	50600	96
332	20240927	145700	846264600	50600	50500	50600	50500	38
333	20240927	145600	844343800	50500	50500	50500	50500	0
334	20240927	145500	844343800	50500	50500	50500	50500	0
335	20240927	145400	844343800	50500	50500	50500	50500	13
336	20240927	145300	843687300	50500	50500	50500	50500	3
337	20240927	145200	843535800	50400	50400	50400	50400	0
338	20240927	145100	843535800	50400	50400	50400	50400	44
339	20240927	145000	841318200	50500	50500	50500	50500	146
340	20240927	144900	833945200	50600	50600	50600	50600	0
341	20240927	144800	833945200	50600	50600	50600	50600	4
342	20240927	144700	833742800	50600	50600	50600	50600	0
343	20240927	144600	833742800	50600	50600	50600	50600	0
344	20240927	144500	833742800	50600	50600	50600	50600	0
345	20240927	144400	833742800	50600	50600	50600	50600	0
346	20240927	144300	833742800	50600	50600	50600	50600	0
347	20240927	144200	833742800	50600	50500	50600	50500	26
348	20240927	144100	832428200	50500	50500	50500	50500	1
349	20240927	144000	832377700	50500	50500	50500	50500	0
350	20240927	143900	832377700	50500	50500	50500	50500	0
351	20240927	143800	832377700	50500	50500	50500	50500	0
352	20240927	143700	832377700	50500	50500	50500	50500	0
353	20240927	143600	832377700	50500	50500	50500	50500	0
354	20240927	143500	832377700	50500	50500	50500	50500	0
355	20240927	143400	832377700	50500	50500	50500	50500	0
356	20240927	143300	832377700	50500	50500	50500	50500	12
357	20240927	143200	831771700	50600	50500	50600	50500	146
358	20240927	143100	824390100	50500	50500	50500	50500	80
359	20240927	143000	820350100	50600	50600	50600	50600	0
360	20240927	142900	820350100	50600	50600	50600	50600	0
361	20240927	142800	820350100	50600	50600	50600	50600	61
362	20240927	142700	817263500	50500	50500	50500	50500	0
363	20240927	142600	817263500	50500	50500	50500	50500	20
364	20240927	142500	816253500	50500	50500	50500	50500	13
365	20240927	142400	815597000	50500	50500	50500	50500	0
366	20240927	142300	815597000	50500	50500	50500	50500	0
367	20240927	142200	815597000	50500	50500	50500	50500	1
368	20240927	142100	815546500	50500	50500	50500	50500	0
369	20240927	142000	815546500	50500	50600	50600	50500	20
370	20240927	141900	814535000	50700	50700	50700	50700	1
371	20240927	141800	814484300	50500	50500	50500	50500	0
372	20240927	141700	814484300	50500	50600	50600	50500	8
373	20240927	141600	814080100	50800	50800	50800	50800	0
374	20240927	141500	814080100	50800	50800	50800	50800	0
375	20240927	141400	814080100	50800	50800	50800	50800	0
376	20240927	141300	814080100	50800	50800	50800	50800	0
377	20240927	141200	814080100	50800	50800	50800	50800	1
378	20240927	141100	814029300	50500	50500	50500	50500	0
379	20240927	141000	814029300	50500	50500	50500	50500	12
380	20240927	140900	813423300	50700	50700	50700	50700	0
381	20240927	140800	813423300	50700	50700	50700	50700	0
382	20240927	140700	813423300	50700	50700	50700	50700	0
383	20240927	140600	813423300	50700	50700	50700	50700	200
384	20240927	140500	803283300	50500	50500	50500	50500	0
385	20240927	140400	803283300	50500	50500	50500	50500	0
386	20240927	140300	803283300	50500	50700	50700	50500	1500
387	20240927	140200	727459700	50700	50700	50700	50700	0
388	20240927	140100	727459700	50700	50700	50700	50700	6
389	20240927	140000	727155500	50700	50700	50700	50700	0
390	20240927	135900	727155500	50700	50700	50700	50700	0
391	20240927	135800	727155500	50700	50700	50700	50700	500
392	20240927	135700	701805500	50800	50700	50800	50700	101
393	20240927	135600	696684700	50800	50800	50800	50800	0
394	20240927	135500	696684700	50800	50800	50800	50800	0
395	20240927	135400	696684700	50800	50800	50800	50800	0
396	20240927	135300	696684700	50800	50800	50800	50800	0
397	20240927	135200	696684700	50800	50800	50800	50800	0
398	20240927	135100	696684700	50800	50800	50800	50800	10
399	20240927	135000	696176700	50800	50800	50800	50800	0
400	20240927	134900	696176700	50800	50800	50800	50800	0
401	20240927	134800	696176700	50800	50800	50800	50800	200
402	20240927	134700	686016700	50800	50800	50800	50800	1
403	20240927	134600	685965900	50900	50900	50900	50900	0
404	20240927	134500	685965900	50900	50900	50900	50900	0
405	20240927	134400	685965900	50900	50900	50900	50900	0
406	20240927	134300	685965900	50900	50900	50900	50900	17
407	20240927	134200	685100600	50800	50800	50800	50800	50
408	20240927	134100	682560600	50900	50900	50900	50900	0
409	20240927	134000	682560600	50900	50900	50900	50900	0
410	20240927	133900	682560600	50900	50900	50900	50900	0
411	20240927	133800	682560600	50900	50900	50900	50900	0
412	20240927	133700	682560600	50900	50900	50900	50900	100
413	20240927	133600	677470600	50900	50900	50900	50900	0
414	20240927	133500	677470600	50900	50900	50900	50900	0
415	20240927	133400	677470600	50900	50900	50900	50900	0
416	20240927	133300	677470600	50900	50900	50900	50900	0
417	20240927	133200	677470600	50900	50900	50900	50900	0
418	20240927	133100	677470600	50900	50900	50900	50900	0
419	20240927	133000	677470600	50900	50900	50900	50900	0
420	20240927	132900	677470600	50900	50900	50900	50900	0
421	20240927	132800	677470600	50900	50900	50900	50900	0
422	20240927	132700	677470600	50900	50900	50900	50900	0
423	20240927	132600	677470600	50900	50700	50900	50700	117
424	20240927	132500	671535400	50800	50800	50800	50800	0
425	20240927	132400	671535400	50800	50800	50800	50800	0
426	20240927	132300	671535400	50800	50800	50800	50800	115
427	20240927	132200	665693400	50800	50800	50800	50800	0
428	20240927	132100	665693400	50800	50800	50800	50800	0
429	20240927	132000	665693400	50800	50900	50900	50800	51
430	20240927	131900	663102500	50900	50900	50900	50900	0
431	20240927	131800	663102500	50900	50900	50900	50900	0
432	20240927	131700	663102500	50900	50900	50900	50900	0
433	20240927	131600	663102500	50900	50900	50900	50900	0
434	20240927	131500	663102500	50900	50900	50900	50900	0
435	20240927	131400	663102500	50900	50900	50900	50900	0
436	20240927	131300	663102500	50900	50900	50900	50900	0
437	20240927	131200	663102500	50900	50900	50900	50900	23
438	20240927	131100	661931800	50800	50800	50800	50800	0
439	20240927	131000	661931800	50800	50800	50800	50800	8
440	20240927	130900	661525400	50800	50800	50800	50800	0
441	20240927	130800	661525400	50800	50800	50800	50800	0
442	20240927	130700	661525400	50800	50800	50800	50800	0
443	20240927	130600	661525400	50800	50800	50800	50800	0
444	20240927	130500	661525400	50800	50800	50800	50800	7
445	20240927	130400	661169800	50800	50800	50800	50800	0
446	20240927	130300	661169800	50800	50800	50800	50800	0
447	20240927	130200	661169800	50800	50800	50800	50800	9
448	20240927	130100	660712600	50900	50900	50900	50900	6
449	20240927	130000	660407200	50900	50900	50900	50900	1
450	20240927	125900	660356300	50900	50900	50900	50900	0
451	20240927	125800	660356300	50900	51000	51000	50900	54
452	20240927	125700	657602400	51000	50900	51000	50900	145
453	20240927	125600	650212000	50800	50800	50800	50800	0
454	20240927	125500	650212000	50800	50800	50800	50800	1
455	20240927	125400	650161200	50800	50800	50800	50800	91
456	20240927	125300	645538400	50800	50800	50800	50800	0
457	20240927	125200	645538400	50800	50800	50800	50800	30
458	20240927	125100	644014400	50800	50800	50800	50800	0
459	20240927	125000	644014400	50800	50800	50800	50800	0
460	20240927	124900	644014400	50800	50800	50800	50800	0
461	20240927	124800	644014400	50800	50800	50800	50800	0
462	20240927	124700	644014400	50800	50800	50800	50800	35
463	20240927	124600	642236400	50800	50800	50800	50800	0
464	20240927	124500	642236400	50800	50800	50800	50800	76
465	20240927	124400	638375600	50800	50800	50800	50800	20
466	20240927	124300	637359600	50900	50900	50900	50900	0
467	20240927	124200	637359600	50900	50900	50900	50900	26
468	20240927	124100	636036200	50900	50900	50900	50900	0
469	20240927	124000	636036200	50900	50900	50900	50900	80
470	20240927	123900	631964200	51000	51000	51000	51000	0
471	20240927	123800	631964200	51000	51000	51000	51000	0
472	20240927	123700	631964200	51000	51000	51000	51000	0
473	20240927	123600	631964200	51000	51000	51000	51000	87
474	20240927	123500	627527200	51000	51000	51000	51000	0
475	20240927	123400	627527200	51000	51000	51000	51000	0
476	20240927	123300	627527200	51000	51000	51000	51000	0
477	20240927	123200	627527200	51000	51000	51000	51000	0
478	20240927	123100	627527200	51000	51000	51000	51000	11
479	20240927	123000	626966200	51000	51000	51000	51000	0
480	20240927	122900	626966200	51000	51000	51000	51000	0
481	20240927	122800	626966200	51000	51000	51000	51000	16
482	20240927	122700	626150200	51000	51000	51000	51000	0
483	20240927	122600	626150200	51000	51000	51000	51000	0
484	20240927	122500	626150200	51000	51000	51000	51000	18
485	20240927	122400	625232200	51000	51000	51000	51000	1
486	20240927	122300	625181200	50900	50900	50900	50900	2
487	20240927	122200	625079400	51000	51000	51000	51000	0
488	20240927	122100	625079400	51000	51000	51000	51000	2
489	20240927	122000	624977400	50900	50900	50900	50900	4
490	20240927	121900	624773800	50800	50800	50800	50800	0
491	20240927	121800	624773800	50800	50800	50800	50800	0
492	20240927	121700	624773800	50800	50800	50800	50800	1
493	20240927	121600	624723000	50800	50800	50800	50800	8
494	20240927	121500	624316600	50800	50800	50800	50800	0
495	20240927	121400	624316600	50800	50800	50800	50800	0
496	20240927	121300	624316600	50800	50800	50800	50800	0
497	20240927	121200	624316600	50800	50800	50800	50800	37
498	20240927	121100	622437000	50900	50900	50900	50900	63
499	20240927	121000	619230300	51000	50900	51000	50900	10
500	20240927	120900	618720600	50900	50900	50900	50900	56
501	20240927	120800	615870200	50900	50900	50900	50900	0
502	20240927	120700	615870200	50900	50900	50900	50900	20
503	20240927	120600	614852200	50900	50900	50900	50900	0
504	20240927	120500	614852200	50900	50900	50900	50900	20
505	20240927	120400	613834200	50900	50900	50900	50900	0
506	20240927	120300	613834200	50900	50900	50900	50900	0
507	20240927	120200	613834200	50900	50900	50900	50900	0
508	20240927	120100	613834200	50900	50900	50900	50900	0
509	20240927	120000	613834200	50900	50900	50900	50900	12
510	20240927	115900	613223400	51000	51000	51000	51000	0
511	20240927	115800	613223400	51000	51000	51000	51000	0
512	20240927	115700	613223400	51000	51000	51000	51000	0
513	20240927	115600	613223400	51000	51000	51000	51000	0
514	20240927	115500	613223400	51000	51000	51000	51000	117
515	20240927	115400	607256400	51000	51000	51000	51000	99
516	20240927	115300	602207400	50900	50900	50900	50900	0
517	20240927	115200	602207400	50900	50900	50900	50900	0
518	20240927	115100	602207400	50900	50900	50900	50900	0
519	20240927	115000	602207400	50900	50900	50900	50900	0
520	20240927	114900	602207400	50900	50900	50900	50900	1
521	20240927	114800	602156500	50900	50900	50900	50900	0
522	20240927	114700	602156500	50900	50900	50900	50900	0
523	20240927	114600	602156500	50900	50900	50900	50900	0
524	20240927	114500	602156500	50900	50900	50900	50900	0
525	20240927	114400	602156500	50900	50900	50900	50900	0
526	20240927	114300	602156500	50900	50900	50900	50900	0
527	20240927	114200	602156500	50900	50900	50900	50900	0
528	20240927	114100	602156500	50900	50900	50900	50900	0
529	20240927	114000	602156500	50900	50900	50900	50900	0
530	20240927	113900	602156500	50900	50900	50900	50900	0
531	20240927	113800	602156500	50900	50900	50900	50900	0
532	20240927	113700	602156500	50900	50900	50900	50900	0
533	20240927	113600	602156500	50900	50900	50900	50900	3
534	20240927	113500	602003800	50900	50900	50900	50900	0
535	20240927	113400	602003800	50900	50900	50900	50900	0
536	20240927	113300	602003800	50900	50900	50900	50900	50
537	20240927	113200	599458800	50900	50900	50900	50900	0
538	20240927	113100	599458800	50900	50900	50900	50900	60
539	20240927	113000	596404800	50900	50900	50900	50900	0
540	20240927	112900	596404800	50900	50900	50900	50900	0
541	20240927	112800	596404800	50900	50900	50900	50900	2
542	20240927	112700	596303000	51000	51000	51000	51000	98
543	20240927	112600	591305000	51000	51000	51000	51000	0
544	20240927	112500	591305000	51000	51000	51000	51000	0
545	20240927	112400	591305000	51000	51000	51000	51000	4
546	20240927	112300	591101000	51000	51000	51000	51000	544
547	20240927	112200	563357000	51200	51200	51200	51200	0
548	20240927	112100	563357000	51200	51100	51200	51100	26
549	20240927	112000	562026700	51000	51100	51100	51000	131
550	20240927	111900	555333600	51000	51000	51000	51000	51
551	20240927	111800	552732600	51000	51000	51000	51000	18
552	20240927	111700	551814600	51000	50900	51000	50900	83
553	20240927	111600	547581800	50900	50900	50900	50900	0
554	20240927	111500	547581800	50900	50900	50900	50900	0
555	20240927	111400	547581800	50900	50900	50900	50900	43
556	20240927	111300	545393100	51000	51000	51000	51000	2
557	20240927	111200	545291100	51000	51000	51000	51000	5
558	20240927	111100	545036100	50900	50900	50900	50900	4
559	20240927	111000	544832500	50900	50900	50900	50900	0
560	20240927	110900	544832500	50900	50900	50900	50900	57
561	20240927	110800	541931200	50900	50900	50900	50900	18
562	20240927	110700	541015000	50800	50800	50800	50800	0
563	20240927	110600	541015000	50800	50800	50800	50800	0
564	20240927	110500	541015000	50800	50900	50900	50800	19
565	20240927	110400	540049600	50900	50800	50900	50800	6
566	20240927	110300	539744700	50800	50800	50800	50800	100
567	20240927	110200	534664700	50800	50800	50800	50800	0
568	20240927	110100	534664700	50800	50800	50800	50800	0
569	20240927	110000	534664700	50800	50800	50800	50800	1
570	20240927	105900	534613900	50800	50800	50800	50800	0
571	20240927	105800	534613900	50800	50800	50800	50800	0
572	20240927	105700	534613900	50800	50800	50800	50800	0
573	20240927	105600	534613900	50800	50800	50800	50800	8
574	20240927	105500	534207500	50800	50800	50800	50800	1
575	20240927	105400	534156700	50700	50800	50800	50700	124
576	20240927	105300	527860200	50800	50800	50800	50800	2
577	20240927	105200	527758600	50800	50800	50800	50800	0
578	20240927	105100	527758600	50800	50800	50800	50800	31
579	20240927	105000	526183800	51000	51000	51000	51000	0
580	20240927	104900	526183800	51000	51000	51000	51000	24
581	20240927	104800	524959800	51000	51000	51000	51000	0
582	20240927	104700	524959800	51000	51000	51000	51000	0
583	20240927	104600	524959800	51000	51000	51000	51000	2
584	20240927	104500	524857800	50900	50900	50900	50900	56
585	20240927	104400	522007400	50800	50900	50900	50800	202
586	20240927	104300	511745600	50900	50900	50900	50900	1
587	20240927	104200	511694700	50800	50800	50800	50800	0
588	20240927	104100	511694700	50800	50800	50800	50800	200
589	20240927	104000	501534700	50900	50800	50900	50800	113
590	20240927	103900	495793000	50800	50800	50800	50800	100
591	20240927	103800	490713000	50800	50800	50800	50800	24
592	20240927	103700	489493800	50800	50700	50800	50700	212
593	20240927	103600	478744400	50800	50800	50800	50800	84
594	20240927	103500	474477200	50900	50900	50900	50900	0
595	20240927	103400	474477200	50900	50900	50900	50800	138
596	20240927	103300	467454200	50900	51000	51000	50900	398
597	20240927	103200	447175800	51000	51000	51000	51000	33
598	20240927	103100	445492800	51000	51200	51200	51000	123
599	20240927	103000	439215800	51200	51200	51200	51200	13
600	20240927	102900	438550200	51200	51300	51300	51200	24
601	20240927	102800	437320800	51300	51100	51300	51100	259
602	20240927	102700	424048300	51000	51100	51100	51000	153
603	20240927	102600	416240000	51000	51100	51100	51000	70
604	20240927	102500	412663700	51100	51100	51100	51100	10
605	20240927	102400	412152700	51100	51100	51300	51000	530
606	20240927	102300	385093800	51300	51200	51300	51200	153
607	20240927	102200	377254900	51100	51200	51200	51100	11
608	20240927	102100	376692700	51200	51200	51200	51100	140
609	20240927	102000	369525500	51200	51200	51200	51200	1
610	20240927	101900	369474300	51200	51300	51300	51200	38
611	20240927	101800	367528600	51300	51300	51300	51200	27
612	20240927	101700	366145000	51300	51200	51300	51200	211
613	20240927	101600	355340500	51100	51100	51100	51100	65
614	20240927	101500	352019000	51100	51200	51200	51100	32
615	20240927	101400	350382700	51200	51000	51200	51000	61
616	20240927	101300	347266500	51000	51200	51200	51000	33
617	20240927	101200	345581500	51200	51100	51200	50900	550
618	20240927	101100	317460000	50900	50800	51100	50800	2317
619	20240927	101000	199430100	50800	50800	50900	50800	479
620	20240927	100900	175089600	50800	50800	50800	50800	10
621	20240927	100800	174581600	50800	50800	50800	50800	2
622	20240927	100700	174480000	50800	50700	50800	50700	2
623	20240927	100600	174378500	50700	50600	50800	50600	207
624	20240927	100500	163871000	50700	50600	50900	50600	1629
625	20240927	100400	81190700	50600	50600	50600	50600	2
626	20240927	100300	81089500	50600	50600	50600	50600	14
627	20240927	100200	80381100	50600	50600	50600	50600	87
628	20240927	100100	75978900	50600	50500	50600	50500	46
629	20240927	100000	73655500	50500	50400	50500	50400	124
630	20240927	095900	67393600	50400	50400	50400	50400	0
631	20240927	095800	67393600	50400	50400	50400	50400	100
632	20240927	095700	62353600	50400	50400	50400	50400	13
633	20240927	095600	61698400	50400	50400	50400	50400	2
634	20240927	095500	61597600	50400	50400	50400	50400	101
635	20240927	095400	56507200	50300	50400	50400	50300	2
636	20240927	095300	56406500	50400	50400	50400	50400	5
637	20240927	095200	56154500	50400	50400	50400	50400	0
638	20240927	095100	56154500	50400	50400	50400	50400	0
639	20240927	095000	56154500	50400	50400	50400	50400	0
640	20240927	094900	56154500	50400	50300	50400	50300	54
641	20240927	094800	53438200	50400	50400	50400	50400	0
642	20240927	094700	53438200	50400	50400	50400	50400	0
643	20240927	094600	53438200	50400	50400	50400	50400	2
644	20240927	094500	53337400	50400	50400	50400	50400	21
645	20240927	094400	52279000	50400	50300	50400	50300	85
646	20240927	094300	48003200	50300	50300	50300	50300	0
647	20240927	094200	48003200	50300	50300	50300	50300	0
648	20240927	094100	48003200	50300	50300	50300	50300	6
649	20240927	094000	47701400	50300	50300	50300	50300	1
650	20240927	093900	47651100	50300	50300	50300	50300	0
651	20240927	093800	47651100	50300	50300	50300	50300	4
652	20240927	093700	47449900	50300	50300	50300	50300	52
653	20240927	093600	44834300	50300	50300	50300	50300	0
654	20240927	093500	44834300	50300	50300	50300	50300	0
655	20240927	093400	44834300	50300	50300	50300	50300	0
656	20240927	093300	44834300	50300	50300	50300	50300	0
657	20240927	093200	44834300	50300	50300	50300	50300	1
658	20240927	093100	44784000	50200	50200	50200	50200	40
659	20240927	093000	42776000	50200	50200	50200	50200	33
660	20240927	092900	41119400	50200	50200	50200	50100	27
661	20240927	092800	39766000	50200	50200	50200	50200	0
662	20240927	092700	39766000	50200	50200	50200	50200	2
663	20240927	092600	39665600	50200	50200	50200	50200	0
664	20240927	092500	39665600	50200	50200	50200	50200	0
665	20240927	092400	39665600	50200	50100	50200	50100	6
666	20240927	092300	39364900	50200	50200	50200	50200	9
667	20240927	092200	38913100	50200	50200	50200	50200	0
668	20240927	092100	38913100	50200	50200	50200	50200	14
669	20240927	092000	38210300	50200	50100	50200	50100	214
670	20240927	091900	27487500	50200	50200	50200	50200	4
671	20240927	091800	27286700	50300	50200	50300	50200	57
672	20240927	091700	24424600	50300	50300	50300	50300	0
673	20240927	091600	24424600	50300	50100	50300	50100	12
674	20240927	091500	23823000	50300	50300	50300	50300	1
675	20240927	091400	23772700	50100	50300	50300	50100	11
676	20240927	091300	23221400	50300	50300	50300	50300	0
677	20240927	091200	23221400	50300	50300	50300	50300	3
678	20240927	091100	23070500	50100	50300	50300	50100	15
679	20240927	091000	22318000	50200	50200	50200	50200	0
680	20240927	090900	22318000	50200	50100	50300	50100	47
681	20240927	090800	19959200	50200	50300	50300	50200	3
682	20240927	090700	19808500	50300	50300	50300	50300	5
683	20240927	090600	19557000	50300	50300	50300	50300	2
684	20240927	090500	19456400	50300	50300	50300	50300	0
685	20240927	090400	19456400	50300	50300	50300	50300	2
686	20240927	090300	19355800	50300	50300	50300	50300	11
687	20240927	090200	18802500	50300	50300	50300	50300	9
688	20240927	090100	18349800	50300	50400	50400	50300	39
689	20240927	090000	16384400	50200	50400	50400	50200	326