KissMeData/307950/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210200	12493331200	155600	155600	155600	155600	470
3	20240911	210100	12493331200	155600	155600	155600	155600	0
4	20240911	210000	12493331200	155600	155600	155600	155600	0
5	20240911	205900	12493331200	155600	155600	155600	155600	0
6	20240911	205800	12493331200	155600	155600	155600	155600	0
7	20240911	205700	12493331200	155600	155600	155600	155600	0
8	20240911	205600	12493331200	155600	155600	155600	155600	0
9	20240911	205500	12493331200	155600	155600	155600	155600	0
10	20240911	205400	12493331200	155600	155600	155600	155600	0
11	20240911	205300	12493331200	155600	155600	155600	155600	0
12	20240911	205200	12493331200	155600	155600	155600	155600	0
13	20240911	205100	12493331200	155600	155600	155600	155600	0
14	20240911	205000	12493331200	155600	155600	155600	155600	0
15	20240911	204900	12493331200	155600	155600	155600	155600	0
16	20240911	204800	12493331200	155600	155600	155600	155600	0
17	20240911	204700	12493331200	155600	155600	155600	155600	0
18	20240911	204600	12493331200	155600	155600	155600	155600	0
19	20240911	204500	12493331200	155600	155600	155600	155600	0
20	20240911	204400	12493331200	155600	155600	155600	155600	0
21	20240911	204300	12493331200	155600	155600	155600	155600	0
22	20240911	204200	12493331200	155600	155600	155600	155600	0
23	20240911	204100	12493331200	155600	155600	155600	155600	0
24	20240911	204000	12493331200	155600	155600	155600	155600	0
25	20240911	203900	12493331200	155600	155600	155600	155600	0
26	20240911	203800	12493331200	155600	155600	155600	155600	0
27	20240911	203700	12493331200	155600	155600	155600	155600	0
28	20240911	203600	12493331200	155600	155600	155600	155600	0
29	20240911	203500	12493331200	155600	155600	155600	155600	0
30	20240911	203400	12493331200	155600	155600	155600	155600	0
31	20240911	203300	12493331200	155600	155600	155600	155600	0
32	20240911	203200	12493331200	155600	155600	155600	155600	470
33	20240911	203100	12493331200	155600	155600	155600	155600	0
34	20240911	203000	12493331200	155600	155600	155600	155600	0
35	20240911	202900	12493331200	155600	155600	155600	155600	0
36	20240911	202800	12493331200	155600	155600	155600	155600	0
37	20240911	202700	12493331200	155600	155600	155600	155600	0
38	20240911	202600	12493331200	155600	155600	155600	155600	0
39	20240911	202500	12493331200	155600	155600	155600	155600	0
40	20240911	202400	12493331200	155600	155600	155600	155600	0
41	20240911	202300	12493331200	155600	155600	155600	155600	0
42	20240911	202200	12493331200	155600	155600	155600	155600	0
43	20240911	202100	12493331200	155600	155600	155600	155600	0
44	20240911	202000	12493331200	155600	155600	155600	155600	0
45	20240911	201900	12493331200	155600	155600	155600	155600	0
46	20240911	201800	12493331200	155600	155600	155600	155600	0
47	20240911	201700	12493331200	155600	155600	155600	155600	0
48	20240911	201600	12493331200	155600	155600	155600	155600	0
49	20240911	201500	12493331200	155600	155600	155600	155600	0
50	20240911	201400	12493331200	155600	155600	155600	155600	0
51	20240911	201300	12493331200	155600	155600	155600	155600	0
52	20240911	201200	12493331200	155600	155600	155600	155600	0
53	20240911	201100	12493331200	155600	155600	155600	155600	0
54	20240911	201000	12493331200	155600	155600	155600	155600	0
55	20240911	200900	12493331200	155600	155600	155600	155600	0
56	20240911	200800	12493331200	155600	155600	155600	155600	0
57	20240911	200700	12493331200	155600	155600	155600	155600	0
58	20240911	200600	12493331200	155600	155600	155600	155600	0
59	20240911	200500	12493331200	155600	155600	155600	155600	0
60	20240911	200400	12493331200	155600	155600	155600	155600	0
61	20240911	200300	12493331200	155600	155600	155600	155600	0
62	20240911	200200	12493331200	155600	155600	155600	155600	470
63	20240911	200100	12493331200	155600	155600	155600	155600	0
64	20240911	200000	12493331200	155600	155600	155600	155600	0
65	20240911	195900	12493331200	155600	155600	155600	155600	0
66	20240911	195800	12493331200	155600	155600	155600	155600	0
67	20240911	195700	12493331200	155600	155600	155600	155600	0
68	20240911	195600	12493331200	155600	155600	155600	155600	0
69	20240911	195500	12493331200	155600	155600	155600	155600	0
70	20240911	195400	12493331200	155600	155600	155600	155600	0
71	20240911	195300	12493331200	155600	155600	155600	155600	0
72	20240911	195200	12493331200	155600	155600	155600	155600	0
73	20240911	195100	12493331200	155600	155600	155600	155600	0
74	20240911	195000	12493331200	155600	155600	155600	155600	0
75	20240911	194900	12493331200	155600	155600	155600	155600	0
76	20240911	194800	12493331200	155600	155600	155600	155600	0
77	20240911	194700	12493331200	155600	155600	155600	155600	0
78	20240911	194600	12493331200	155600	155600	155600	155600	0
79	20240911	194500	12493331200	155600	155600	155600	155600	0
80	20240911	194400	12493331200	155600	155600	155600	155600	0
81	20240911	194300	12493331200	155600	155600	155600	155600	0
82	20240911	194200	12493331200	155600	155600	155600	155600	0
83	20240911	194100	12493331200	155600	155600	155600	155600	0
84	20240911	194000	12493331200	155600	155600	155600	155600	0
85	20240911	193900	12493331200	155600	155600	155600	155600	0
86	20240911	193800	12493331200	155600	155600	155600	155600	0
87	20240911	193700	12493331200	155600	155600	155600	155600	0
88	20240911	193600	12493331200	155600	155600	155600	155600	0
89	20240911	193500	12493331200	155600	155600	155600	155600	0
90	20240911	193400	12493331200	155600	155600	155600	155600	0
91	20240911	193300	12493331200	155600	155600	155600	155600	0
92	20240911	193200	12493331200	155600	155600	155600	155600	470
93	20240911	193100	12493331200	155600	155600	155600	155600	0
94	20240911	193000	12493331200	155600	155600	155600	155600	0
95	20240911	192900	12493331200	155600	155600	155600	155600	0
96	20240911	192800	12493331200	155600	155600	155600	155600	0
97	20240911	192700	12493331200	155600	155600	155600	155600	0
98	20240911	192600	12493331200	155600	155600	155600	155600	0
99	20240911	192500	12493331200	155600	155600	155600	155600	0
100	20240911	192400	12493331200	155600	155600	155600	155600	0
101	20240911	192300	12493331200	155600	155600	155600	155600	0
102	20240911	192200	12493331200	155600	155600	155600	155600	0
103	20240911	192100	12493331200	155600	155600	155600	155600	0
104	20240911	192000	12493331200	155600	155600	155600	155600	0
105	20240911	191900	12493331200	155600	155600	155600	155600	0
106	20240911	191800	12493331200	155600	155600	155600	155600	0
107	20240911	191700	12493331200	155600	155600	155600	155600	0
108	20240911	191600	12493331200	155600	155600	155600	155600	0
109	20240911	191500	12493331200	155600	155600	155600	155600	0
110	20240911	191400	12493331200	155600	155600	155600	155600	0
111	20240911	191300	12493331200	155600	155600	155600	155600	0
112	20240911	191200	12493331200	155600	155600	155600	155600	0
113	20240911	191100	12493331200	155600	155600	155600	155600	0
114	20240911	191000	12493331200	155600	155600	155600	155600	0
115	20240911	190900	12493331200	155600	155600	155600	155600	0
116	20240911	190800	12493331200	155600	155600	155600	155600	0
117	20240911	190700	12493331200	155600	155600	155600	155600	0
118	20240911	190600	12493331200	155600	155600	155600	155600	0
119	20240911	190500	12493331200	155600	155600	155600	155600	0
120	20240911	190400	12493331200	155600	155600	155600	155600	0
121	20240911	190300	12493331200	155600	155600	155600	155600	0
122	20240911	190200	12493331200	155600	155600	155600	155600	470
123	20240911	190100	12493331200	155600	155600	155600	155600	0
124	20240911	190000	12493331200	155600	155600	155600	155600	0
125	20240911	185900	12493331200	155600	155600	155600	155600	0
126	20240911	185800	12493331200	155600	155600	155600	155600	0
127	20240911	185700	12493331200	155600	155600	155600	155600	0
128	20240911	185600	12493331200	155600	155600	155600	155600	0
129	20240911	185500	12493331200	155600	155600	155600	155600	0
130	20240911	185400	12493331200	155600	155600	155600	155600	0
131	20240911	185300	12493331200	155600	155600	155600	155600	0
132	20240911	185200	12493331200	155600	155600	155600	155600	0
133	20240911	185100	12493331200	155600	155600	155600	155600	0
134	20240911	185000	12493331200	155600	155600	155600	155600	0
135	20240911	184900	12493331200	155600	155600	155600	155600	0
136	20240911	184800	12493331200	155600	155600	155600	155600	0
137	20240911	184700	12493331200	155600	155600	155600	155600	0
138	20240911	184600	12493331200	155600	155600	155600	155600	0
139	20240911	184500	12493331200	155600	155600	155600	155600	0
140	20240911	184400	12493331200	155600	155600	155600	155600	0
141	20240911	184300	12493331200	155600	155600	155600	155600	0
142	20240911	184200	12493331200	155600	155600	155600	155600	0
143	20240911	184100	12493331200	155600	155600	155600	155600	0
144	20240911	184000	12493331200	155600	155600	155600	155600	0
145	20240911	183900	12493331200	155600	155600	155600	155600	0
146	20240911	183800	12493331200	155600	155600	155600	155600	0
147	20240911	183700	12493331200	155600	155600	155600	155600	0
148	20240911	183600	12493331200	155600	155600	155600	155600	0
149	20240911	183500	12493331200	155600	155600	155600	155600	0
150	20240911	183400	12493331200	155600	155600	155600	155600	0
151	20240911	183300	12493331200	155600	155600	155600	155600	0
152	20240911	183200	12493331200	155600	155600	155600	155600	470
153	20240911	183100	12493331200	155600	155600	155600	155600	0
154	20240911	183000	12493331200	155600	155600	155600	155600	0
155	20240911	182900	12493331200	155600	155600	155600	155600	0
156	20240911	182800	12493331200	155600	155600	155600	155600	0
157	20240911	182700	12493331200	155600	155600	155600	155600	0
158	20240911	182600	12493331200	155600	155600	155600	155600	0
159	20240911	182500	12493331200	155600	155600	155600	155600	0
160	20240911	182400	12493331200	155600	155600	155600	155600	0
161	20240911	182300	12493331200	155600	155600	155600	155600	0
162	20240911	182200	12493331200	155600	155600	155600	155600	0
163	20240911	182100	12493331200	155600	155600	155600	155600	0
164	20240911	182000	12493331200	155600	155600	155600	155600	0
165	20240911	181900	12493331200	155600	155600	155600	155600	0
166	20240911	181800	12493331200	155600	155600	155600	155600	0
167	20240911	181700	12493331200	155600	155600	155600	155600	0
168	20240911	181600	12493331200	155600	155600	155600	155600	0
169	20240911	181500	12493331200	155600	155600	155600	155600	0
170	20240911	181400	12493331200	155600	155600	155600	155600	0
171	20240911	181300	12493331200	155600	155600	155600	155600	0
172	20240911	181200	12493331200	155600	155600	155600	155600	0
173	20240911	181100	12493331200	155600	155600	155600	155600	0
174	20240911	181000	12493331200	155600	155600	155600	155600	0
175	20240911	180900	12493331200	155600	155600	155600	155600	0
176	20240911	180800	12493331200	155600	155600	155600	155600	0
177	20240911	180700	12493331200	155600	155600	155600	155600	0
178	20240911	180600	12493331200	155600	155600	155600	155600	0
179	20240911	180500	12493331200	155600	155600	155600	155600	0
180	20240911	180400	12493331200	155600	155600	155600	155600	0
181	20240911	180300	12493331200	155600	155600	155600	155600	0
182	20240911	180200	12493331200	155600	155600	155600	155600	470
183	20240911	180100	12493331200	155600	155600	155600	155600	0
184	20240911	180000	12493331200	155600	155600	155600	155600	0
185	20240911	175900	12493331200	155600	155600	155600	155600	0
186	20240911	175800	12493331200	155600	155600	155600	155600	0
187	20240911	175700	12493331200	155600	155600	155600	155600	0
188	20240911	175600	12493331200	155600	155600	155600	155600	0
189	20240911	175500	12493331200	155600	155600	155600	155600	0
190	20240911	175400	12493331200	155600	155600	155600	155600	0
191	20240911	175300	12493331200	155600	155600	155600	155600	0
192	20240911	175200	12493331200	155600	155600	155600	155600	0
193	20240911	175100	12493331200	155600	155600	155600	155600	0
194	20240911	175000	12493331200	155600	155600	155600	155600	0
195	20240911	174900	12493331200	155600	155600	155600	155600	0
196	20240911	174800	12493331200	155600	155600	155600	155600	0
197	20240911	174700	12493331200	155600	155600	155600	155600	0
198	20240911	174600	12493331200	155600	155600	155600	155600	0
199	20240911	174500	12493331200	155600	155600	155600	155600	0
200	20240911	174400	12493331200	155600	155600	155600	155600	0
201	20240911	174300	12493331200	155600	155600	155600	155600	0
202	20240911	174200	12493331200	155600	155600	155600	155600	0
203	20240911	174100	12493331200	155600	155600	155600	155600	0
204	20240911	174000	12493331200	155600	155600	155600	155600	0
205	20240911	173900	12493331200	155600	155600	155600	155600	0
206	20240911	173800	12493331200	155600	155600	155600	155600	0
207	20240911	173700	12493331200	155600	155600	155600	155600	0
208	20240911	173600	12493331200	155600	155600	155600	155600	0
209	20240911	173500	12493331200	155600	155600	155600	155600	0
210	20240911	173400	12493331200	155600	155600	155600	155600	0
211	20240911	173300	12493331200	155600	155600	155600	155600	0
212	20240911	173200	12493331200	155600	155600	155600	155600	470
213	20240911	173100	12493331200	155600	155600	155600	155600	0
214	20240911	173000	12493331200	155600	155600	155600	155600	0
215	20240911	172900	12493331200	155600	155600	155600	155600	0
216	20240911	172800	12493331200	155600	155600	155600	155600	0
217	20240911	172700	12493331200	155600	155600	155600	155600	0
218	20240911	172600	12493331200	155600	155600	155600	155600	0
219	20240911	172500	12493331200	155600	155600	155600	155600	0
220	20240911	172400	12493331200	155600	155600	155600	155600	0
221	20240911	172300	12493331200	155600	155600	155600	155600	0
222	20240911	172200	12493331200	155600	155600	155600	155600	0
223	20240911	172100	12493331200	155600	155600	155600	155600	0
224	20240911	172000	12493331200	155600	155600	155600	155600	0
225	20240911	171900	12493331200	155600	155600	155600	155600	0
226	20240911	171800	12493331200	155600	155600	155600	155600	0
227	20240911	171700	12493331200	155600	155600	155600	155600	0
228	20240911	171600	12493331200	155600	155600	155600	155600	0
229	20240911	171500	12493331200	155600	155600	155600	155600	0
230	20240911	171400	12493331200	155600	155600	155600	155600	0
231	20240911	171300	12493331200	155600	155600	155600	155600	0
232	20240911	171200	12493331200	155600	155600	155600	155600	0
233	20240911	171100	12493331200	155600	155600	155600	155600	0
234	20240911	171000	12493331200	155600	155600	155600	155600	0
235	20240911	170900	12493331200	155600	155600	155600	155600	0
236	20240911	170800	12493331200	155600	155600	155600	155600	0
237	20240911	170700	12493331200	155600	155600	155600	155600	0
238	20240911	170600	12493331200	155600	155600	155600	155600	0
239	20240911	170500	12493331200	155600	155600	155600	155600	0
240	20240911	170400	12493331200	155600	155600	155600	155600	0
241	20240911	170300	12493331200	155600	155600	155600	155600	0
242	20240911	170200	12493331200	155600	155600	155600	155600	470
243	20240911	170100	12493331200	155600	155600	155600	155600	0
244	20240911	170000	12493331200	155600	155600	155600	155600	0
245	20240911	165900	12493331200	155600	155600	155600	155600	0
246	20240911	165800	12493331200	155600	155600	155600	155600	0
247	20240911	165700	12493331200	155600	155600	155600	155600	0
248	20240911	165600	12493331200	155600	155600	155600	155600	0
249	20240911	165500	12493331200	155600	155600	155600	155600	0
250	20240911	165400	12493331200	155600	155600	155600	155600	0
251	20240911	165300	12493331200	155600	155600	155600	155600	0
252	20240911	165200	12493331200	155600	155600	155600	155600	0
253	20240911	165100	12493331200	155600	155600	155600	155600	0
254	20240911	165000	12493331200	155600	155600	155600	155600	0
255	20240911	164900	12493331200	155600	155600	155600	155600	0
256	20240911	164800	12493331200	155600	155600	155600	155600	0
257	20240911	164700	12493331200	155600	155600	155600	155600	0
258	20240911	164600	12493331200	155600	155600	155600	155600	0
259	20240911	164500	12493331200	155600	155600	155600	155600	0
260	20240911	164400	12493331200	155600	155600	155600	155600	0
261	20240911	164300	12493331200	155600	155600	155600	155600	0
262	20240911	164200	12493331200	155600	155600	155600	155600	0
263	20240911	164100	12493331200	155600	155600	155600	155600	0
264	20240911	164000	12493331200	155600	155600	155600	155600	0
265	20240911	163900	12493331200	155600	155600	155600	155600	0
266	20240911	163800	12493331200	155600	155600	155600	155600	0
267	20240911	163700	12493331200	155600	155600	155600	155600	0
268	20240911	163600	12493331200	155600	155600	155600	155600	0
269	20240911	163500	12493331200	155600	155600	155600	155600	0
270	20240911	163400	12493331200	155600	155600	155600	155600	0
271	20240911	163300	12493331200	155600	155600	155600	155600	0
272	20240911	163200	12493331200	155600	155600	155600	155600	470
273	20240911	163100	12493331200	155600	155600	155600	155600	0
274	20240911	163000	12493331200	155600	155600	155600	155600	0
275	20240911	162900	12493331200	155600	155600	155600	155600	0
276	20240911	162800	12493331200	155600	155600	155600	155600	0
277	20240911	162700	12493331200	155600	155600	155600	155600	0
278	20240911	162600	12493331200	155600	155600	155600	155600	0
279	20240911	162500	12493331200	155600	155600	155600	155600	0
280	20240911	162400	12493331200	155600	155600	155600	155600	0
281	20240911	162300	12493331200	155600	155600	155600	155600	0
282	20240911	162200	12493331200	155600	155600	155600	155600	0
283	20240911	162100	12493331200	155600	155600	155600	155600	0
284	20240911	162000	12493331200	155600	155600	155600	155600	0
285	20240911	161900	12493331200	155600	155600	155600	155600	0
286	20240911	161800	12493331200	155600	155600	155600	155600	0
287	20240911	161700	12493331200	155600	155600	155600	155600	0
288	20240911	161600	12493331200	155600	155600	155600	155600	0
289	20240911	161500	12493331200	155600	155600	155600	155600	0
290	20240911	161400	12493331200	155600	155600	155600	155600	0
291	20240911	161300	12493331200	155600	155600	155600	155600	0
292	20240911	161200	12493331200	155600	155600	155600	155600	0
293	20240911	161100	12493331200	155600	155600	155600	155600	0
294	20240911	161000	12493331200	155600	155600	155600	155600	0
295	20240911	160900	12493331200	155600	155600	155600	155600	0
296	20240911	160800	12493331200	155600	155600	155600	155600	0
297	20240911	160700	12493331200	155600	155600	155600	155600	0
298	20240911	160600	12493331200	155600	155600	155600	155600	0
299	20240911	160500	12493331200	155600	155600	155600	155600	0
300	20240911	160400	12493331200	155600	155600	155600	155600	0
301	20240911	160300	12493331200	155600	155600	155600	155600	0
302	20240911	160200	12493331200	155600	155600	155600	155600	470
303	20240911	160100	12493331200	155600	155600	155600	155600	0
304	20240911	160000	12493331200	155600	155600	155600	155600	0
305	20240911	155900	12493331200	155600	155600	155600	155600	0
306	20240911	155800	12493331200	155600	155600	155600	155600	0
307	20240911	155700	12493331200	155600	155600	155600	155600	0
308	20240911	155600	12493331200	155600	155600	155600	155600	0
309	20240911	155500	12493331200	155600	155600	155600	155600	0
310	20240911	155400	12493331200	155600	155600	155600	155600	0
311	20240911	155300	12493331200	155600	155600	155600	155600	0
312	20240911	155200	12493331200	155600	155600	155600	155600	0
313	20240911	155100	12493331200	155600	155600	155600	155600	0
314	20240911	155000	12493331200	155600	155600	155600	155600	0
315	20240911	154900	12493331200	155600	155600	155600	155600	0
316	20240911	154800	12493331200	155600	155600	155600	155600	0
317	20240911	154700	12493331200	155600	155600	155600	155600	0
318	20240911	154600	12493331200	155600	155600	155600	155600	0
319	20240911	154500	12493331200	155600	155600	155600	155600	0
320	20240911	154400	12493331200	155600	155600	155600	155600	0
321	20240911	154300	12493331200	155600	155600	155600	155600	0
322	20240911	154200	12493331200	155600	155600	155600	155600	0
323	20240911	154100	12493331200	155600	155600	155600	155600	0
324	20240911	154000	12493331200	155600	155600	155600	155600	0
325	20240911	153900	12493331200	155600	155600	155600	155600	0
326	20240911	153800	12493331200	155600	155600	155600	155600	0
327	20240911	153700	12493331200	155600	155600	155600	155600	0
328	20240911	153600	12493331200	155600	155600	155600	155600	0
329	20240911	153500	12493331200	155600	155600	155600	155600	0
330	20240911	153400	12493331200	155600	155600	155600	155600	0
331	20240911	153300	12493331200	155600	155600	155600	155600	0
332	20240911	153200	12493331200	155600	155600	155600	155600	470
333	20240911	153100	12493331200	155600	155600	155600	155600	0
334	20240911	153000	12493331200	155600	155600	155600	155600	470
335	20240911	152900	12420199200	154700	154700	154700	154700	0
336	20240911	152800	12420199200	154700	154700	154700	154700	0
337	20240911	152700	12420199200	154700	154700	154700	154700	0
338	20240911	152600	12420199200	154700	154700	154700	154700	0
339	20240911	152500	12420199200	154700	154700	154700	154700	0
340	20240911	152400	12420199200	154700	154700	154700	154700	0
341	20240911	152300	12420199200	154700	154700	154700	154700	0
342	20240911	152200	12420199200	154700	154700	154700	154700	0
343	20240911	152100	12420199200	154700	154700	154700	154700	0
344	20240911	152000	12420199200	154700	154700	154700	154700	0
345	20240911	151900	12420199200	154700	154900	154900	154700	27
346	20240911	151800	12416018600	155000	155000	155100	154700	717
347	20240911	151700	12304930000	155100	155200	155200	155000	270
348	20240911	151600	12263059900	155100	155100	155200	155000	89
349	20240911	151500	12249260900	155100	155200	155200	155000	161
350	20240911	151400	12224288200	155100	155300	155300	155100	91
351	20240911	151300	12210168700	155300	155200	155300	155100	88
352	20240911	151200	12196508200	155200	155300	155300	155100	38
353	20240911	151100	12190611600	155100	155300	155300	155100	52
354	20240911	151000	12182543000	155300	155100	155300	155000	120
355	20240911	150900	12163919800	155000	155100	155300	155000	137
356	20240911	150800	12142669900	155200	155300	155300	155100	90
357	20240911	150700	12128698300	155100	155000	155300	155000	30
358	20240911	150600	12124042500	155000	155100	155300	155000	76
359	20240911	150500	12112252100	155100	155000	155100	154900	105
360	20240911	150400	12095977300	155000	155000	155000	154900	70
361	20240911	150300	12085131600	155000	155000	155100	154900	62
362	20240911	150200	12075523400	154900	155100	155100	154900	207
363	20240911	150100	12043437400	155000	155200	155200	155000	61
364	20240911	150000	12033977000	155200	155100	155200	155000	18
365	20240911	145900	12031184800	155000	155300	155300	155000	55
366	20240911	145800	12022652100	155200	155100	155200	155100	81
367	20240911	145700	12010085700	155200	155200	155200	155100	9
368	20240911	145600	12008689100	155200	155100	155200	155100	66
369	20240911	145500	11998450700	155200	155100	155200	155100	52
370	20240911	145400	11990381900	155200	155200	155300	155200	67
371	20240911	145300	11979983400	155300	155500	155500	155300	294
372	20240911	145200	11934297300	155600	155500	155600	155400	48
373	20240911	145100	11926832100	155400	155600	155600	155400	48
374	20240911	145000	11919368200	155600	155300	155600	155300	91
375	20240911	144900	11905223700	155300	155300	155400	155300	40
376	20240911	144800	11899009000	155300	155200	155500	155200	87
377	20240911	144700	11885494200	155200	155200	155300	155200	89
378	20240911	144600	11871679200	155200	155000	155200	155000	45
379	20240911	144500	11864700400	155100	155200	155200	155000	255
380	20240911	144400	11825152000	155200	155200	155300	155200	82
381	20240911	144300	11812421400	155300	155300	155300	155200	29
382	20240911	144200	11807918100	155200	155300	155300	155200	31
383	20240911	144100	11803104200	155200	155300	155600	155200	43
384	20240911	144000	11796418800	155300	155400	155500	155200	94
385	20240911	143900	11781818300	155500	155600	155700	155500	69
386	20240911	143800	11771081700	155600	155700	155700	155600	23
387	20240911	143700	11767501600	155600	155700	155800	155500	104
388	20240911	143600	11751315800	155700	155600	155700	155600	33
389	20240911	143500	11746179400	155600	155500	155600	155400	41
390	20240911	143400	11739804800	155500	155600	155700	155500	48
391	20240911	143300	11732336800	155600	155500	155600	155500	26
392	20240911	143200	11728293500	155400	155300	155400	155300	97
393	20240911	143100	11713223600	155300	155400	155500	155200	307
394	20240911	143000	11665541500	155500	155600	155600	155400	180
395	20240911	142900	11637554700	155500	155700	155700	155500	353
396	20240911	142800	11582611800	155700	156200	156200	155700	541
397	20240911	142700	11498312700	156200	156100	156200	156000	37
398	20240911	142600	11492536000	155900	155800	156000	155800	105
399	20240911	142500	11476165000	155800	155900	155900	155800	808
400	20240911	142400	11350276500	155900	156000	156000	155800	187
401	20240911	142300	11321123600	156000	156200	156300	155900	49
402	20240911	142200	11313474900	156300	156200	156400	156200	45
403	20240911	142100	11306441900	156400	156300	156500	156200	26
404	20240911	142000	11302377800	156200	156600	156600	156200	107
405	20240911	141900	11285640900	156600	156600	156700	156600	29
406	20240911	141800	11281097500	156600	156600	156700	156500	43
407	20240911	141700	11274364300	156700	156700	156800	156600	108
408	20240911	141600	11257439100	156700	156600	156700	156600	22
409	20240911	141500	11253992600	156500	156600	156700	156500	57
410	20240911	141400	11245066300	156700	156500	156700	156500	40
411	20240911	141300	11238804100	156700	156600	156700	156500	58
412	20240911	141200	11229720800	156700	156600	156700	156500	20
413	20240911	141100	11226587600	156700	156500	156700	156500	88
414	20240911	141000	11212807500	156500	156400	156600	156400	19
415	20240911	140900	11209834000	156500	156300	156500	156300	44
416	20240911	140800	11202955400	156300	156500	156500	156300	28
417	20240911	140700	11198574200	156500	156500	156600	156200	128
418	20240911	140600	11178543600	156500	156600	156700	156400	64
419	20240911	140500	11168523400	156600	156700	156700	156500	65
420	20240911	140400	11158346700	156700	156500	156700	156500	43
421	20240911	140300	11151614000	156400	156300	156800	156300	20
422	20240911	140200	11148481200	156500	156800	156800	156500	39
423	20240911	140100	11142370600	156800	156800	156800	156400	17
424	20240911	140000	11139708600	156900	156800	156900	156400	46
425	20240911	135900	11132499900	156800	156300	156800	156200	79
426	20240911	135800	11120126200	156300	156300	156400	156300	61
427	20240911	135700	11110590800	156400	156400	156400	156300	62
428	20240911	135600	11100894200	156200	156000	156200	155900	27
429	20240911	135500	11096681400	155900	155900	156000	155900	124
430	20240911	135400	11077340500	156000	155800	156000	155800	37
431	20240911	135300	11071569900	155800	156000	156000	155800	68
432	20240911	135200	11060965500	156000	155900	156000	155900	79
433	20240911	135100	11048641600	155800	155800	156000	155800	64
434	20240911	135000	11038666700	155900	155900	155900	155800	70
435	20240911	134900	11027753900	155900	155800	155900	155800	49
436	20240911	134800	11020117100	155800	156000	156000	155800	70
437	20240911	134700	11009202100	156000	156000	156000	156000	29
438	20240911	134600	11004678100	156000	156100	156100	156000	153
439	20240911	134500	10980806200	156200	156200	156200	156100	24
440	20240911	134400	10977057600	156200	156100	156200	156100	141
441	20240911	134300	10955047100	156100	156100	156200	156100	123
442	20240911	134200	10935846200	156200	156100	156200	156100	100
443	20240911	134100	10920236000	156000	156100	156200	156000	91
444	20240911	134000	10906029600	156100	156100	156200	156100	16
445	20240911	133900	10903530800	156100	156200	156300	156100	75
446	20240911	133800	10891817000	156200	156400	156400	156200	97
447	20240911	133700	10876663500	156200	156300	156400	156200	26
448	20240911	133600	10872599700	156300	156400	156400	156300	41
449	20240911	133500	10866190600	156400	156400	156400	156300	59
450	20240911	133400	10856964600	156300	156400	156400	156300	37
451	20240911	133300	10851180400	156500	156500	156500	156400	68
452	20240911	133200	10840544300	156400	156500	156800	156400	92
453	20240911	133100	10826137900	156500	156800	156800	156500	105
454	20240911	133000	10809689900	156800	156700	156800	156600	31
455	20240911	132900	10804832400	156600	156700	156700	156600	36
456	20240911	132800	10799193000	156700	156900	156900	156600	724
457	20240911	132700	10685803800	156900	157000	157000	156900	39
458	20240911	132600	10679682000	157000	157100	157100	157000	28
459	20240911	132500	10675284400	157100	157100	157200	157100	17
460	20240911	132400	10672612800	157200	157100	157300	156900	124
461	20240911	132300	10653133500	157300	157000	157400	157000	31
462	20240911	132200	10648262400	157100	157300	157400	157100	31
463	20240911	132100	10643389900	157300	157400	157500	157300	34
464	20240911	132000	10638040600	157400	157300	157500	157300	56
465	20240911	131900	10629226800	157300	157300	157400	157200	24
466	20240911	131800	10625452000	157300	157300	157400	157300	20
467	20240911	131700	10622304300	157400	157500	157500	157400	45
468	20240911	131600	10615217600	157500	157600	157600	157500	47
469	20240911	131500	10607812100	157500	157500	157500	157500	10
470	20240911	131400	10606237100	157400	157700	157700	157400	52
471	20240911	131300	10598047000	157700	157700	157700	157500	59
472	20240911	131200	10588747200	157600	157700	157700	157500	125
473	20240911	131100	10569046700	157700	157600	157800	157600	765
474	20240911	131000	10448414800	157600	157600	157600	157600	14
475	20240911	130900	10446208400	157600	157600	157700	157600	82
476	20240911	130800	10433279800	157600	157600	157700	157600	122
477	20240911	130700	10414050400	157700	157700	157800	157700	519
478	20240911	130600	10332203200	157700	157700	157800	157700	24
479	20240911	130500	10328417400	157700	157600	157700	157600	182
480	20240911	130400	10299728800	157700	157800	157800	157700	23
481	20240911	130300	10296101300	157600	157700	157800	157600	29
482	20240911	130200	10291527300	157800	158000	158100	157700	90
483	20240911	130100	10277313700	157800	158000	158000	157800	120
484	20240911	130000	10258355700	157900	157600	157900	157600	199
485	20240911	125900	10226951700	157700	157700	157900	157700	65
486	20240911	125800	10216695700	157800	157800	158000	157700	97
487	20240911	125700	10201384800	157800	157500	157800	157400	272
488	20240911	125600	10158520200	157400	157200	157500	157200	29
489	20240911	125500	10153958700	157100	157100	157100	157000	31
490	20240911	125400	10149088800	157100	157300	157300	157100	77
491	20240911	125300	10136978500	157300	157200	157300	157200	38
492	20240911	125200	10131003000	157200	157300	157300	157100	32
493	20240911	125100	10125971700	157200	157300	157300	157200	55
494	20240911	125000	10117320800	157200	157200	157200	157000	73
495	20240911	124900	10105848700	157200	157300	157400	157200	72
496	20240911	124800	10094525100	157300	157300	157300	157200	20
497	20240911	124700	10091379400	157200	157200	157400	157200	79
498	20240911	124600	10078954900	157200	157200	157200	157000	50
499	20240911	124500	10071099700	157300	157300	157400	157200	28
500	20240911	124400	10066695400	157400	157200	157600	157200	37
501	20240911	124300	10060871200	157200	157600	157600	157200	57
502	20240911	124200	10051888400	157700	157800	157800	157600	50
503	20240911	124100	10044003900	157800	158000	158000	157800	81
504	20240911	124000	10031215700	158000	158000	158200	157900	82
505	20240911	123900	10018257900	158300	158000	158300	158000	316
506	20240911	123800	9968287600	158100	157900	158100	157900	119
507	20240911	123700	9949491900	158000	158000	158000	157900	282
508	20240911	123600	9904936600	158000	157900	158000	157800	148
509	20240911	123500	9881563200	157800	157800	157900	157700	143
510	20240911	123400	9858988700	157800	157700	157800	157600	30
511	20240911	123300	9854256300	157800	157900	157900	157800	20
512	20240911	123200	9851100100	157900	158000	158100	157800	91
513	20240911	123100	9836725400	157400	157500	158000	157400	1064
514	20240911	123000	9668677800	157500	157300	157500	157300	51
515	20240911	122900	9660645800	157500	157200	157500	157100	18
516	20240911	122800	9657814600	157100	157000	157100	157000	65
517	20240911	122700	9647606600	157100	157000	157100	156800	83
518	20240911	122600	9634575900	156700	156700	157000	156700	222
519	20240911	122500	9599766600	156800	157000	157000	156700	118
520	20240911	122400	9581258700	156900	156900	156900	156800	53
521	20240911	122300	9572945600	156800	156900	157000	156800	170
522	20240911	122200	9546285200	156900	157000	157000	156900	68
523	20240911	122100	9535611400	157000	157100	157100	157000	53
524	20240911	122000	9527286100	157200	157200	157200	157100	56
525	20240911	121900	9518483700	157200	157200	157400	157200	30
526	20240911	121800	9513763900	157200	157300	157500	157200	41
527	20240911	121700	9507316300	157400	157200	157500	157200	66
528	20240911	121600	9496926800	157200	157300	157300	157200	35
529	20240911	121500	9491421900	157400	157500	157500	157400	69
530	20240911	121400	9480559000	157400	157400	157500	157400	47
531	20240911	121300	9473156800	157500	157500	157500	157400	61
532	20240911	121200	9463553700	157500	157600	157600	157400	40
533	20240911	121100	9457253300	157500	157400	157500	157400	44
534	20240911	121000	9450326300	157500	157500	157600	157400	68
535	20240911	120900	9439614600	157500	157600	157600	157500	61
536	20240911	120800	9430001300	157600	157400	157600	157400	10
537	20240911	120700	9428427100	157700	157300	157700	157300	35
538	20240911	120600	9422913100	157200	157600	157600	157200	63
539	20240911	120500	9412995700	157800	157400	157800	157400	49
540	20240911	120400	9405273000	157500	157700	157700	157500	20
541	20240911	120300	9402121700	157700	157600	157800	157600	133
542	20240911	120200	9381153300	157700	157600	157700	157600	16
543	20240911	120100	9378630200	157700	157600	157800	157600	161
544	20240911	120000	9353251300	157700	157600	157800	157500	43
545	20240911	115900	9346470200	157500	157600	157800	157500	58
546	20240911	115800	9337326800	157700	157700	157700	157500	56
547	20240911	115700	9328496200	157700	157400	157700	157300	81
548	20240911	115600	9315736500	157400	157300	157600	157300	27
549	20240911	115500	9311486400	157600	157100	157700	157100	32
550	20240911	115400	9306442100	157100	157100	157100	157100	41
551	20240911	115300	9300001000	157100	157700	157700	157000	254
552	20240911	115200	9259978800	157600	157800	157900	157600	53
553	20240911	115100	9251613400	158000	157700	158000	157600	42
554	20240911	115000	9244985300	157800	157700	157800	157600	56
555	20240911	114900	9236152400	157800	157800	157800	157700	21
556	20240911	114800	9232839000	157800	157700	158000	157700	79
557	20240911	114700	9220375200	157700	157600	157900	157600	58
558	20240911	114600	9211231900	157700	158000	158000	157700	96
559	20240911	114500	9196088400	157700	157800	158000	157700	224
560	20240911	114400	9160704300	157900	157800	158000	157800	182
561	20240911	114300	9131969200	157800	157800	157800	157600	65
562	20240911	114200	9121714600	157800	157600	157800	157600	169
563	20240911	114100	9095062700	157700	157600	157700	157500	55
564	20240911	114000	9086393300	157600	157400	157600	157400	90
565	20240911	113900	9072223000	157400	157400	157400	157300	65
566	20240911	113800	9061995100	157300	157500	157600	157300	149
567	20240911	113700	9038529700	157500	157300	157500	157300	42
568	20240911	113600	9031921700	157400	157300	157400	157300	56
569	20240911	113500	9023107900	157400	157300	157400	157200	37
570	20240911	113400	9017286900	157300	157200	157400	157200	48
571	20240911	113300	9009737400	157200	157100	157200	157100	37
572	20240911	113200	9003921200	157200	157400	157400	157100	49
573	20240911	113100	8996217400	157100	157300	157400	156900	87
574	20240911	113000	8982544700	157300	157300	157500	157300	67
575	20240911	112900	8972000700	157200	157500	157500	157200	80
576	20240911	112800	8959415300	157700	157500	157700	157400	101
577	20240911	112700	8943495400	157600	157400	157600	157400	80
578	20240911	112600	8930893600	157300	157200	157500	157100	98
579	20240911	112500	8915476400	157100	157200	157400	157100	26
580	20240911	112400	8911388100	157200	157300	157400	157100	82
581	20240911	112300	8898493100	157300	157400	157400	157300	28
582	20240911	112200	8894088400	157400	157200	157500	157200	216
583	20240911	112100	8860106600	157200	157200	157200	157100	55
584	20240911	112000	8851462200	157100	157100	157100	156900	50
585	20240911	111900	8843610600	157100	156900	157100	156800	65
586	20240911	111800	8833404000	157100	156800	157100	156800	95
587	20240911	111700	8818492100	156700	156800	156800	156700	39
588	20240911	111600	8812380100	156600	156600	156600	156400	48
589	20240911	111500	8804864100	156600	156500	156600	156300	110
590	20240911	111400	8787651700	156500	156400	156500	156400	31
591	20240911	111300	8782800500	156500	156400	156500	156400	31
592	20240911	111200	8777950600	156400	156400	156500	156400	35
593	20240911	111100	8772476000	156400	156300	156400	156300	63
594	20240911	111000	8762624200	156300	156400	156500	156300	50
595	20240911	110900	8754804300	156500	156500	156500	156500	45
596	20240911	110800	8747761800	156500	156400	156500	156400	56
597	20240911	110700	8739000900	156400	156500	156500	156400	50
598	20240911	110600	8731177800	156400	156400	156500	156400	27
599	20240911	110500	8726953800	156400	156500	156500	156300	42
600	20240911	110400	8720383100	156500	156700	156900	156500	60
601	20240911	110300	8710980500	156800	156600	156800	156600	40
602	20240911	110200	8704711900	156600	156400	156600	156400	42
603	20240911	110100	8698140600	156400	156300	156500	156300	40
604	20240911	110000	8691885700	156300	156400	156600	156000	69
605	20240911	105900	8681105400	156600	156100	156600	156000	76
606	20240911	105800	8669227400	156100	156600	156600	156000	84
607	20240911	105700	8656098200	156800	156500	156900	156000	127
608	20240911	105600	8636247600	156000	156100	156700	156000	80
609	20240911	105500	8623747000	156100	156500	156700	156000	123
610	20240911	105400	8604505900	156600	156600	156600	156000	75
611	20240911	105300	8592780300	156700	156600	156700	156000	104
612	20240911	105200	8576516200	156500	156600	156700	156000	85
613	20240911	105100	8563223500	156800	156000	156800	155900	194
614	20240911	105000	8532903100	156000	156300	156300	155900	150
615	20240911	104900	8509487300	156300	156000	156300	155900	83
616	20240911	104800	8496531000	156000	156100	156100	155800	114
617	20240911	104700	8478761100	156000	156000	156100	155800	365
618	20240911	104600	8421793300	156000	156200	156200	155900	241
619	20240911	104500	8384198100	156200	156500	156500	156200	52
620	20240911	104400	8376068800	156500	155800	156500	155800	130
621	20240911	104300	8355797300	155800	155900	155900	155700	177
622	20240911	104200	8328225300	155900	156000	156000	155900	126
623	20240911	104100	8308574000	156000	155900	156000	155600	154
624	20240911	104000	8284565700	155800	155800	155900	155700	126
625	20240911	103900	8264935000	155700	155700	155900	155700	213
626	20240911	103800	8231767300	155700	156100	156100	155700	506
627	20240911	103700	8152828600	156200	156200	156200	156000	152
628	20240911	103600	8129099000	156100	156100	156300	156000	316
629	20240911	103500	8079765300	156100	156600	156600	156100	293
630	20240911	103400	8033974300	156600	156900	156900	156500	187
631	20240911	103300	8004686900	156900	157100	157200	156700	267
632	20240911	103200	7962817600	157200	157200	157300	157100	88
633	20240911	103100	7948986400	157100	157400	157400	157100	93
634	20240911	103000	7934357600	157300	157600	157600	157200	163
635	20240911	102900	7908696900	157600	157500	157600	157300	91
636	20240911	102800	7894371700	157600	157300	157600	157200	127
637	20240911	102700	7874398000	157300	157100	157300	157100	129
638	20240911	102600	7854109900	157000	157300	157300	157000	120
639	20240911	102500	7835251900	157300	157200	157300	157100	136
640	20240911	102400	7813874200	157200	157200	157300	157100	158
641	20240911	102300	7789038300	157200	157100	157200	157000	147
642	20240911	102200	7765946300	156900	157100	157100	156800	211
643	20240911	102100	7732820600	157100	157200	157300	157100	219
644	20240911	102000	7698391800	157300	157600	157600	157000	188
645	20240911	101900	7668821100	157500	157700	157700	157000	536
646	20240911	101800	7584524200	157600	157700	157800	157600	268
647	20240911	101700	7542276700	157700	157900	158000	157700	300
648	20240911	101600	7494933600	157900	158100	158100	157700	222
649	20240911	101500	7459882100	158000	158100	158400	157700	206
650	20240911	101400	7427344900	158000	158600	158800	157800	709
651	20240911	101300	7315244000	158600	158600	158700	158300	156
652	20240911	101200	7290517900	158400	158800	158800	158400	281
653	20240911	101100	7245966200	158600	158900	159000	158600	176
654	20240911	101000	7218011700	158900	159200	159200	158800	240
655	20240911	100900	7179848500	159200	159300	159300	159000	201
656	20240911	100800	7147851500	159200	159000	159300	159000	329
657	20240911	100700	7095485100	159100	159200	159200	158900	337
658	20240911	100600	7041861100	159200	159200	159300	159100	465
659	20240911	100500	6967840400	159200	159000	159200	159000	277
660	20240911	100400	6923780500	159000	159300	159300	158800	253
661	20240911	100300	6883529100	159200	158900	159200	158900	679
662	20240911	100200	6775502100	159000	158600	159000	158600	222
663	20240911	100100	6740263600	158600	158600	158700	158200	126
664	20240911	100000	6720280100	158700	158100	158700	158100	456
665	20240911	095900	6648041900	158200	158400	158700	158100	958
666	20240911	095800	6496269300	158400	158300	158600	158300	218
667	20240911	095700	6461726500	158500	158700	158700	158300	382
668	20240911	095600	6401173000	158700	159100	159100	158700	250
669	20240911	095500	6361481900	159100	159000	159200	158800	236
670	20240911	095400	6323927300	158800	158300	159500	158300	397
671	20240911	095300	6260845100	158700	159100	159200	158300	357
672	20240911	095200	6204154400	159100	159200	159300	159000	278
673	20240911	095100	6159926600	159300	159700	159800	159300	570
674	20240911	095000	6068949800	159600	159800	160000	159600	1180
675	20240911	094900	5880277800	159900	159500	159900	159400	2105
676	20240911	094800	5544157000	159300	158800	159500	158800	1884
677	20240911	094700	5244099100	158800	159000	159200	158700	505
678	20240911	094600	5163805800	159000	159100	159200	158500	487
679	20240911	094500	5086368700	159100	159000	159200	158400	812
680	20240911	094400	4957362400	159000	159300	159400	158600	382
681	20240911	094300	4896585100	159400	158500	159500	158500	2131
682	20240911	094200	4557850800	158500	157900	158600	157800	2185
683	20240911	094100	4211635800	157800	157900	158000	157700	255
684	20240911	094000	4171386100	158000	158500	158500	157900	221
685	20240911	093900	4136433800	158500	158000	158500	157900	917
686	20240911	093800	3991151900	157900	158300	158300	157900	190
687	20240911	093700	3961112500	158200	158700	158700	158000	367
688	20240911	093600	3902950500	158700	157800	158800	157800	2394
689	20240911	093500	3523922900	157900	157800	157900	157500	855
690	20240911	093400	3389119800	157800	157800	157900	157700	264
691	20240911	093300	3347449100	157800	157500	158100	157400	1611
692	20240911	093200	3093202500	157500	156900	157500	156700	1747
693	20240911	093100	2818325300	157000	156500	157000	156500	73
694	20240911	093000	2806880400	156500	156600	157000	156400	548
695	20240911	092900	2720946100	156600	156500	156700	156500	130
696	20240911	092800	2700582900	156600	156900	156900	156600	163
697	20240911	092700	2675024500	156600	156600	157100	156400	266
698	20240911	092600	2633302600	156700	156500	156700	156300	139
699	20240911	092500	2611558500	156500	156500	156700	156500	119
700	20240911	092400	2592928300	156500	156700	157400	156500	417
701	20240911	092300	2527502500	156700	156700	156900	156500	239
702	20240911	092200	2490060000	156900	156700	157400	156500	241
703	20240911	092100	2452233000	156700	157000	157400	156600	408
704	20240911	092000	2388121500	157000	157400	157500	156900	339
705	20240911	091900	2334802000	157300	157500	157500	157000	611
706	20240911	091800	2238661900	157500	157100	157900	157000	1641
707	20240911	091700	1979907900	157000	156500	157500	156500	1647
708	20240911	091600	1721322400	156700	156000	156700	155700	1546
709	20240911	091500	1479883500	156100	155900	156200	155900	591
710	20240911	091400	1387645600	155900	155900	156100	155600	385
711	20240911	091300	1327628200	155900	155900	156000	155800	305
712	20240911	091200	1280071000	155900	155300	156100	155300	1718
713	20240911	091100	1012459700	155400	155000	155400	154900	347
714	20240911	091000	958630400	155000	155300	155400	155000	138
715	20240911	090900	937216300	155300	154100	155300	153900	1110
716	20240911	090800	765229600	154100	154100	154700	154100	69
717	20240911	090700	754591900	154100	154400	154700	154100	135
718	20240911	090600	733758900	154800	154500	154900	154100	229
719	20240911	090500	698409800	154500	155000	155200	154500	460
720	20240911	090400	627180800	155000	155300	155500	154900	869
721	20240911	090300	492185900	155200	155500	155500	154200	587
722	20240911	090200	400988200	155500	153200	155900	153200	1438
723	20240911	090100	178616300	153300	153100	153300	153000	278
724	20240911	090000	136037900	153100	153000	153100	152800	889