KissMeData/017670/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190400	40547058200	56600	56600	56600	56600	39019
3	20240927	190300	40547058200	56600	56600	56600	56600	0
4	20240927	190200	40547058200	56600	56600	56600	56600	0
5	20240927	190100	40547058200	56600	56600	56600	56600	0
6	20240927	190000	40547058200	56600	56600	56600	56600	0
7	20240927	185900	40547058200	56600	56600	56600	56600	0
8	20240927	185800	40547058200	56600	56600	56600	56600	0
9	20240927	185700	40547058200	56600	56600	56600	56600	0
10	20240927	185600	40547058200	56600	56600	56600	56600	0
11	20240927	185500	40547058200	56600	56600	56600	56600	0
12	20240927	185400	40547058200	56600	56600	56600	56600	0
13	20240927	185300	40547058200	56600	56600	56600	56600	0
14	20240927	185200	40547058200	56600	56600	56600	56600	0
15	20240927	185100	40547058200	56600	56600	56600	56600	0
16	20240927	185000	40547058200	56600	56600	56600	56600	0
17	20240927	184900	40547058200	56600	56600	56600	56600	0
18	20240927	184800	40547058200	56600	56600	56600	56600	0
19	20240927	184700	40547058200	56600	56600	56600	56600	0
20	20240927	184600	40547058200	56600	56600	56600	56600	0
21	20240927	184500	40547058200	56600	56600	56600	56600	0
22	20240927	184400	40547058200	56600	56600	56600	56600	0
23	20240927	184300	40547058200	56600	56600	56600	56600	0
24	20240927	184200	40547058200	56600	56600	56600	56600	0
25	20240927	184100	40547058200	56600	56600	56600	56600	0
26	20240927	184000	40547058200	56600	56600	56600	56600	0
27	20240927	183900	40547058200	56600	56600	56600	56600	0
28	20240927	183800	40547058200	56600	56600	56600	56600	0
29	20240927	183700	40547058200	56600	56600	56600	56600	0
30	20240927	183600	40547058200	56600	56600	56600	56600	0
31	20240927	183500	40547058200	56600	56600	56600	56600	0
32	20240927	183400	40547058200	56600	56600	56600	56600	39019
33	20240927	183300	40547058200	56600	56600	56600	56600	0
34	20240927	183200	40547058200	56600	56600	56600	56600	0
35	20240927	183100	40547058200	56600	56600	56600	56600	0
36	20240927	183000	40547058200	56600	56600	56600	56600	0
37	20240927	182900	40547058200	56600	56600	56600	56600	0
38	20240927	182800	40547058200	56600	56600	56600	56600	0
39	20240927	182700	40547058200	56600	56600	56600	56600	0
40	20240927	182600	40547058200	56600	56600	56600	56600	0
41	20240927	182500	40547058200	56600	56600	56600	56600	0
42	20240927	182400	40547058200	56600	56600	56600	56600	0
43	20240927	182300	40547058200	56600	56600	56600	56600	0
44	20240927	182200	40547058200	56600	56600	56600	56600	0
45	20240927	182100	40547058200	56600	56600	56600	56600	0
46	20240927	182000	40547058200	56600	56600	56600	56600	0
47	20240927	181900	40547058200	56600	56600	56600	56600	0
48	20240927	181800	40547058200	56600	56600	56600	56600	0
49	20240927	181700	40547058200	56600	56600	56600	56600	0
50	20240927	181600	40547058200	56600	56600	56600	56600	0
51	20240927	181500	40547058200	56600	56600	56600	56600	0
52	20240927	181400	40547058200	56600	56600	56600	56600	0
53	20240927	181300	40547058200	56600	56600	56600	56600	0
54	20240927	181200	40547058200	56600	56600	56600	56600	0
55	20240927	181100	40547058200	56600	56600	56600	56600	0
56	20240927	181000	40547058200	56600	56600	56600	56600	0
57	20240927	180900	40547058200	56600	56600	56600	56600	0
58	20240927	180800	40547058200	56600	56600	56600	56600	0
59	20240927	180700	40547058200	56600	56600	56600	56600	0
60	20240927	180600	40547058200	56600	56600	56600	56600	0
61	20240927	180500	40547058200	56600	56600	56600	56600	0
62	20240927	180400	40547058200	56600	56600	56600	56600	39019
63	20240927	180300	40547058200	56600	56600	56600	56600	0
64	20240927	180200	40547058200	56600	56600	56600	56600	0
65	20240927	180100	40547058200	56600	56600	56600	56600	0
66	20240927	180000	40547058200	56600	56600	56600	56600	0
67	20240927	175900	40547058200	56600	56600	56600	56600	0
68	20240927	175800	40547058200	56600	56600	56600	56600	0
69	20240927	175700	40547058200	56600	56600	56600	56600	0
70	20240927	175600	40547058200	56600	56600	56600	56600	0
71	20240927	175500	40547058200	56600	56600	56600	56600	0
72	20240927	175400	40547058200	56600	56600	56600	56600	0
73	20240927	175300	40547058200	56600	56600	56600	56600	0
74	20240927	175200	40547058200	56600	56600	56600	56600	0
75	20240927	175100	40547058200	56600	56600	56600	56600	0
76	20240927	175000	40547058200	56600	56600	56600	56600	0
77	20240927	174900	40547058200	56600	56600	56600	56600	0
78	20240927	174800	40547058200	56600	56600	56600	56600	0
79	20240927	174700	40547058200	56600	56600	56600	56600	0
80	20240927	174600	40547058200	56600	56600	56600	56600	0
81	20240927	174500	40547058200	56600	56600	56600	56600	0
82	20240927	174400	40547058200	56600	56600	56600	56600	0
83	20240927	174300	40547058200	56600	56600	56600	56600	0
84	20240927	174200	40547058200	56600	56600	56600	56600	0
85	20240927	174100	40547058200	56600	56600	56600	56600	0
86	20240927	174000	40547058200	56600	56600	56600	56600	0
87	20240927	173900	40547058200	56600	56600	56600	56600	0
88	20240927	173800	40547058200	56600	56600	56600	56600	0
89	20240927	173700	40547058200	56600	56600	56600	56600	0
90	20240927	173600	40547058200	56600	56600	56600	56600	0
91	20240927	173500	40547058200	56600	56600	56600	56600	0
92	20240927	173400	40547058200	56600	56600	56600	56600	39019
93	20240927	173300	40547058200	56600	56600	56600	56600	0
94	20240927	173200	40547058200	56600	56600	56600	56600	0
95	20240927	173100	40547058200	56600	56600	56600	56600	0
96	20240927	173000	40547058200	56600	56600	56600	56600	0
97	20240927	172900	40547058200	56600	56600	56600	56600	0
98	20240927	172800	40547058200	56600	56600	56600	56600	0
99	20240927	172700	40547058200	56600	56600	56600	56600	0
100	20240927	172600	40547058200	56600	56600	56600	56600	0
101	20240927	172500	40547058200	56600	56600	56600	56600	0
102	20240927	172400	40547058200	56600	56600	56600	56600	0
103	20240927	172300	40547058200	56600	56600	56600	56600	0
104	20240927	172200	40547058200	56600	56600	56600	56600	0
105	20240927	172100	40547058200	56600	56600	56600	56600	0
106	20240927	172000	40547058200	56600	56600	56600	56600	0
107	20240927	171900	40547058200	56600	56600	56600	56600	0
108	20240927	171800	40547058200	56600	56600	56600	56600	0
109	20240927	171700	40547058200	56600	56600	56600	56600	0
110	20240927	171600	40547058200	56600	56600	56600	56600	0
111	20240927	171500	40547058200	56600	56600	56600	56600	0
112	20240927	171400	40547058200	56600	56600	56600	56600	0
113	20240927	171300	40547058200	56600	56600	56600	56600	0
114	20240927	171200	40547058200	56600	56600	56600	56600	0
115	20240927	171100	40547058200	56600	56600	56600	56600	0
116	20240927	171000	40547058200	56600	56600	56600	56600	0
117	20240927	170900	40547058200	56600	56600	56600	56600	0
118	20240927	170800	40547058200	56600	56600	56600	56600	0
119	20240927	170700	40547058200	56600	56600	56600	56600	0
120	20240927	170600	40547058200	56600	56600	56600	56600	0
121	20240927	170500	40547058200	56600	56600	56600	56600	0
122	20240927	170400	40547058200	56600	56600	56600	56600	39019
123	20240927	170300	40547058200	56600	56600	56600	56600	0
124	20240927	170200	40547058200	56600	56600	56600	56600	0
125	20240927	170100	40547058200	56600	56600	56600	56600	0
126	20240927	170000	40547058200	56600	56600	56600	56600	0
127	20240927	165900	40547058200	56600	56600	56600	56600	0
128	20240927	165800	40547058200	56600	56600	56600	56600	0
129	20240927	165700	40547058200	56600	56600	56600	56600	0
130	20240927	165600	40547058200	56600	56600	56600	56600	0
131	20240927	165500	40547058200	56600	56600	56600	56600	0
132	20240927	165400	40547058200	56600	56600	56600	56600	0
133	20240927	165300	40547058200	56600	56600	56600	56600	0
134	20240927	165200	40547058200	56600	56600	56600	56600	0
135	20240927	165100	40547058200	56600	56600	56600	56600	0
136	20240927	165000	40547058200	56600	56600	56600	56600	0
137	20240927	164900	40547058200	56600	56600	56600	56600	0
138	20240927	164800	40547058200	56600	56600	56600	56600	0
139	20240927	164700	40547058200	56600	56600	56600	56600	0
140	20240927	164600	40547058200	56600	56600	56600	56600	0
141	20240927	164500	40547058200	56600	56600	56600	56600	0
142	20240927	164400	40547058200	56600	56600	56600	56600	0
143	20240927	164300	40547058200	56600	56600	56600	56600	0
144	20240927	164200	40547058200	56600	56600	56600	56600	0
145	20240927	164100	40547058200	56600	56600	56600	56600	0
146	20240927	164000	40547058200	56600	56600	56600	56600	0
147	20240927	163900	40547058200	56600	56600	56600	56600	0
148	20240927	163800	40547058200	56600	56600	56600	56600	0
149	20240927	163700	40547058200	56600	56600	56600	56600	0
150	20240927	163600	40547058200	56600	56600	56600	56600	0
151	20240927	163500	40547058200	56600	56600	56600	56600	0
152	20240927	163400	40547058200	56600	56600	56600	56600	39019
153	20240927	163300	40547058200	56600	56600	56600	56600	0
154	20240927	163200	40547058200	56600	56600	56600	56600	0
155	20240927	163100	40547058200	56600	56600	56600	56600	0
156	20240927	163000	40547058200	56600	56600	56600	56600	0
157	20240927	162900	40547058200	56600	56600	56600	56600	0
158	20240927	162800	40547058200	56600	56600	56600	56600	0
159	20240927	162700	40547058200	56600	56600	56600	56600	0
160	20240927	162600	40547058200	56600	56600	56600	56600	0
161	20240927	162500	40547058200	56600	56600	56600	56600	0
162	20240927	162400	40547058200	56600	56600	56600	56600	0
163	20240927	162300	40547058200	56600	56600	56600	56600	0
164	20240927	162200	40547058200	56600	56600	56600	56600	0
165	20240927	162100	40547058200	56600	56600	56600	56600	0
166	20240927	162000	40547058200	56600	56600	56600	56600	0
167	20240927	161900	40547058200	56600	56600	56600	56600	0
168	20240927	161800	40547058200	56600	56600	56600	56600	0
169	20240927	161700	40547058200	56600	56600	56600	56600	0
170	20240927	161600	40547058200	56600	56600	56600	56600	0
171	20240927	161500	40547058200	56600	56600	56600	56600	0
172	20240927	161400	40547058200	56600	56600	56600	56600	0
173	20240927	161300	40547058200	56600	56600	56600	56600	0
174	20240927	161200	40547058200	56600	56600	56600	56600	0
175	20240927	161100	40547058200	56600	56600	56600	56600	0
176	20240927	161000	40547058200	56600	56600	56600	56600	0
177	20240927	160900	40547058200	56600	56600	56600	56600	0
178	20240927	160800	40547058200	56600	56600	56600	56600	0
179	20240927	160700	40547058200	56600	56600	56600	56600	0
180	20240927	160600	40547058200	56600	56600	56600	56600	0
181	20240927	160500	40547058200	56600	56600	56600	56600	0
182	20240927	160400	40547058200	56600	56600	56600	56600	39019
183	20240927	160300	40547058200	56600	56600	56600	56600	0
184	20240927	160200	40547058200	56600	56600	56600	56600	0
185	20240927	160100	40547058200	56600	56600	56600	56600	0
186	20240927	160000	40547058200	56600	56600	56600	56600	0
187	20240927	155900	40547058200	56600	56600	56600	56600	0
188	20240927	155800	40547058200	56600	56600	56600	56600	0
189	20240927	155700	40547058200	56600	56600	56600	56600	0
190	20240927	155600	40547058200	56600	56600	56600	56600	0
191	20240927	155500	40547058200	56600	56600	56600	56600	0
192	20240927	155400	40547058200	56600	56600	56600	56600	0
193	20240927	155300	40547058200	56600	56600	56600	56600	0
194	20240927	155200	40547058200	56600	56600	56600	56600	0
195	20240927	155100	40547058200	56600	56600	56600	56600	0
196	20240927	155000	40547058200	56600	56600	56600	56600	0
197	20240927	154900	40547058200	56600	56600	56600	56600	0
198	20240927	154800	40547058200	56600	56600	56600	56600	0
199	20240927	154700	40547058200	56600	56600	56600	56600	0
200	20240927	154600	40547058200	56600	56600	56600	56600	0
201	20240927	154500	40547058200	56600	56600	56600	56600	0
202	20240927	154400	40547058200	56600	56600	56600	56600	0
203	20240927	154300	40547058200	56600	56600	56600	56600	0
204	20240927	154200	40547058200	56600	56600	56600	56600	0
205	20240927	154100	40547058200	56600	56600	56600	56600	0
206	20240927	154000	40547058200	56600	56600	56600	56600	0
207	20240927	153900	40547058200	56600	56600	56600	56600	0
208	20240927	153800	40547058200	56600	56600	56600	56600	0
209	20240927	153700	40547058200	56600	56600	56600	56600	0
210	20240927	153600	40547058200	56600	56600	56600	56600	0
211	20240927	153500	40547058200	56600	56600	56600	56600	0
212	20240927	153400	40547058200	56600	56600	56600	56600	39019
213	20240927	153300	40547058200	56600	56600	56600	56600	0
214	20240927	153200	40547058200	56600	56600	56600	56600	0
215	20240927	153100	40547058200	56600	56600	56600	56600	0
216	20240927	153000	40547058200	56600	56600	56600	56600	39019
217	20240927	152900	38338582800	56700	56700	56700	56700	0
218	20240927	152800	38338582800	56700	56700	56700	56700	0
219	20240927	152700	38338582800	56700	56700	56700	56700	0
220	20240927	152600	38338582800	56700	56700	56700	56700	0
221	20240927	152500	38338582800	56700	56700	56700	56700	0
222	20240927	152400	38338582800	56700	56700	56700	56700	0
223	20240927	152300	38338582800	56700	56700	56700	56700	0
224	20240927	152200	38338582800	56700	56700	56700	56700	0
225	20240927	152100	38338582800	56700	56700	56700	56700	0
226	20240927	152000	38338582800	56700	56700	56700	56700	0
227	20240927	151900	38338582800	56700	56700	56700	56600	4435
228	20240927	151800	38087338100	56600	56700	56700	56600	3191
229	20240927	151700	37906701200	56600	56600	56700	56600	1444
230	20240927	151600	37824909700	56600	56600	56700	56600	1548
231	20240927	151500	37737234200	56700	56600	56700	56600	1873
232	20240927	151400	37631160500	56600	56700	56700	56600	1901
233	20240927	151300	37523466100	56600	56600	56700	56600	1382
234	20240927	151200	37445198900	56700	56700	56700	56600	2450
235	20240927	151100	37306451000	56700	56600	56700	56600	1365
236	20240927	151000	37229148600	56700	56700	56700	56600	1231
237	20240927	150900	37159421700	56600	56500	56700	56500	2467
238	20240927	150800	37019838700	56600	56600	56700	56500	1594
239	20240927	150700	36929651900	56600	56600	56700	56500	1528
240	20240927	150600	36843189000	56600	56500	56600	56500	2465
241	20240927	150500	36703794700	56600	56500	56600	56500	1793
242	20240927	150400	36602393400	56500	56600	56600	56500	1133
243	20240927	150300	36538340800	56600	56500	56600	56500	2105
244	20240927	150200	36419361000	56500	56600	56600	56500	1216
245	20240927	150100	36350606200	56600	56500	56600	56400	1579
246	20240927	150000	36261332200	56400	56400	56600	56400	1545
247	20240927	145900	36174130300	56500	56400	56600	56400	2402
248	20240927	145800	36038447900	56500	56500	56500	56400	1893
249	20240927	145700	35931578900	56500	56500	56500	56400	1738
250	20240927	145600	35833498400	56500	56200	56500	56200	5568
251	20240927	145500	35519887800	56200	56200	56300	56200	1608
252	20240927	145400	35429476400	56300	56200	56300	56200	3066
253	20240927	145300	35257132400	56300	56200	56300	56200	2128
254	20240927	145200	35137512400	56300	56200	56300	56200	1143
255	20240927	145100	35073241800	56200	56200	56300	56200	1658
256	20240927	145000	34980031200	56300	56200	56300	56200	1890
257	20240927	144900	34873754000	56200	56200	56300	56200	3380
258	20240927	144800	34683730800	56200	56200	56300	56200	4217
259	20240927	144700	34446692600	56300	56200	56300	56200	1567
260	20240927	144600	34358602900	56200	56200	56300	56200	2458
261	20240927	144500	34220344500	56200	56200	56300	56200	1320
262	20240927	144400	34146128100	56200	56300	56300	56200	1540
263	20240927	144300	34059539900	56300	56200	56300	56200	2002
264	20240927	144200	33946958200	56200	56200	56300	56200	3928
265	20240927	144100	33726112300	56200	56200	56300	56200	3436
266	20240927	144000	33532801500	56200	56200	56300	56200	1415
267	20240927	143900	33453254800	56300	56200	56300	56200	2640
268	20240927	143800	33304805000	56300	56200	56300	56200	2285
269	20240927	143700	33176301200	56200	56300	56300	56200	1232
270	20240927	143600	33107014600	56200	56300	56300	56200	5466
271	20240927	143500	32799679400	56200	56400	56400	56200	6220
272	20240927	143400	32449703800	56300	56300	56400	56300	1292
273	20240927	143300	32376944100	56300	56400	56400	56300	3017
274	20240927	143200	32207058200	56400	56300	56400	56300	1926
275	20240927	143100	32098600900	56300	56300	56400	56300	1019
276	20240927	143000	32041208700	56300	56400	56400	56300	1164
277	20240927	142900	31975647500	56300	56300	56400	56300	1354
278	20240927	142800	31899401700	56300	56400	56400	56300	1236
279	20240927	142700	31829784200	56400	56300	56400	56300	1890
280	20240927	142600	31723361800	56300	56400	56400	56300	1089
281	20240927	142500	31662020200	56300	56400	56400	56300	1067
282	20240927	142400	31601926900	56300	56300	56400	56300	1071
283	20240927	142300	31541599400	56400	56400	56400	56300	1355
284	20240927	142200	31465286300	56400	56400	56400	56300	1194
285	20240927	142100	31398036500	56400	56300	56400	56300	2053
286	20240927	142000	31282428300	56300	56300	56400	56300	1112
287	20240927	141900	31219801600	56400	56300	56400	56300	888
288	20240927	141800	31169785100	56300	56300	56400	56300	2328
289	20240927	141700	31038701200	56400	56300	56400	56300	999
290	20240927	141600	30982431200	56300	56400	56400	56300	1114
291	20240927	141500	30919687600	56300	56300	56400	56300	1860
292	20240927	141400	30814942200	56300	56300	56400	56300	1017
293	20240927	141300	30757666700	56400	56300	56400	56300	1239
294	20240927	141200	30687896200	56300	56300	56400	56300	1084
295	20240927	141100	30626855400	56400	56300	56400	56300	1363
296	20240927	141000	30550102200	56300	56300	56400	56300	3109
297	20240927	140900	30375050300	56300	56300	56400	56300	2116
298	20240927	140800	30255909000	56300	56300	56400	56300	1065
299	20240927	140700	30195931400	56300	56300	56400	56300	2435
300	20240927	140600	30058827800	56300	56400	56400	56300	1049
301	20240927	140500	29999744400	56400	56300	56400	56300	1981
302	20240927	140400	29888189800	56400	56400	56400	56300	1566
303	20240927	140300	29799962800	56300	56300	56400	56300	1018
304	20240927	140200	29742641500	56300	56300	56400	56300	1255
305	20240927	140100	29671968300	56300	56400	56400	56300	947
306	20240927	140000	29618636600	56300	56300	56400	56300	899
307	20240927	135900	29568011600	56300	56300	56400	56300	1040
308	20240927	135800	29509442400	56300	56300	56400	56300	1814
309	20240927	135700	29407309800	56300	56300	56400	56300	1589
310	20240927	135600	29317835000	56300	56300	56400	56300	1244
311	20240927	135500	29247758000	56300	56300	56400	56300	1193
312	20240927	135400	29180509600	56300	56200	56300	56200	2678
313	20240927	135300	29029831700	56300	56300	56300	56200	2090
314	20240927	135200	28912294700	56300	56300	56400	56200	6472
315	20240927	135100	28547923400	56300	56400	56400	56300	1551
316	20240927	135000	28460580500	56400	56300	56400	56300	3962
317	20240927	134900	28237497300	56300	56300	56400	56300	1115
318	20240927	134800	28174690700	56400	56500	56500	56300	5184
319	20240927	134700	27882436100	56500	56400	56500	56400	1702
320	20240927	134600	27786432600	56500	56400	56500	56400	1330
321	20240927	134500	27711382300	56500	56400	56500	56400	2150
322	20240927	134400	27590068200	56400	56400	56500	56400	1126
323	20240927	134300	27526542500	56500	56400	56500	56400	1288
324	20240927	134200	27453895600	56500	56400	56500	56400	1141
325	20240927	134100	27389521900	56500	56500	56500	56400	927
326	20240927	134000	27337221900	56500	56400	56500	56400	1573
327	20240927	133900	27248461200	56500	56400	56500	56400	1449
328	20240927	133800	27166733200	56500	56400	56500	56400	750
329	20240927	133700	27124420200	56400	56500	56600	56400	1513
330	20240927	133600	27038983400	56600	56500	56600	56500	990
331	20240927	133500	26983039000	56500	56400	56600	56400	922
332	20240927	133400	26930998800	56400	56400	56600	56400	1419
333	20240927	133300	26850910400	56500	56400	56500	56400	1269
334	20240927	133200	26779280300	56400	56500	56500	56400	1645
335	20240927	133100	26686405800	56400	56500	56600	56400	2556
336	20240927	133000	26542037600	56500	56400	56600	56400	12183
337	20240927	132900	25853998600	56500	56400	56500	56400	1176
338	20240927	132800	25787658600	56400	56400	56500	56400	1076
339	20240927	132700	25726956700	56400	56500	56600	56400	5800
340	20240927	132600	25399336200	56500	56500	56600	56500	977
341	20240927	132500	25344124900	56500	56500	56600	56500	1003
342	20240927	132400	25287443100	56500	56500	56600	56400	2462
343	20240927	132300	25148313400	56500	56500	56500	56400	1141
344	20240927	132200	25083921500	56400	56400	56500	56400	1765
345	20240927	132100	24984331500	56500	56400	56500	56400	1433
346	20240927	132000	24903463000	56500	56400	56500	56400	1431
347	20240927	131900	24822686500	56400	56500	56500	56400	766
348	20240927	131800	24779447700	56500	56500	56600	56400	11460
349	20240927	131700	24131976800	56600	56500	56600	56500	1536
350	20240927	131600	24045174900	56500	56500	56600	56500	1131
351	20240927	131500	23981250500	56500	56500	56600	56500	2822
352	20240927	131400	23821787900	56500	56600	56600	56500	828
353	20240927	131300	23774978100	56600	56600	56600	56500	663
354	20240927	131200	23737508400	56600	56500	56600	56500	2306
355	20240927	131100	23607157900	56600	56600	56700	56500	2970
356	20240927	131000	23439048800	56700	56600	56700	56600	1512
357	20240927	130900	23353466200	56600	56700	56700	56600	1145
358	20240927	130800	23288640600	56600	56600	56700	56600	2961
359	20240927	130700	23121044800	56600	56600	56700	56600	1676
360	20240927	130600	23026181100	56600	56600	56700	56600	358
361	20240927	130500	23005908900	56700	56700	56700	56600	2790
362	20240927	130400	22847944400	56700	56600	56700	56600	1086
363	20240927	130300	22786441700	56600	56600	56700	56600	780
364	20240927	130200	22742288700	56700	56600	56700	56600	714
365	20240927	130100	22701862700	56600	56700	56700	56600	1172
366	20240927	130000	22635521000	56700	56700	56700	56600	1046
367	20240927	125900	22576243700	56600	56600	56700	56600	755
368	20240927	125800	22533507400	56700	56600	56700	56600	1091
369	20240927	125700	22471746300	56700	56600	56700	56600	494
370	20240927	125600	22443767200	56700	56600	56700	56600	776
371	20240927	125500	22399844500	56700	56600	56700	56600	416
372	20240927	125400	22376288800	56600	56600	56700	56600	598
373	20240927	125300	22342433500	56600	56600	56700	56600	1089
374	20240927	125200	22280794000	56600	56600	56700	56600	955
375	20240927	125100	22226737100	56600	56600	56700	56500	1794
376	20240927	125000	22125288200	56600	56500	56600	56500	676
377	20240927	124900	22087039500	56600	56500	56600	56500	552
378	20240927	124800	22055830900	56500	56500	56600	56500	1710
379	20240927	124700	21959177300	56500	56600	56600	56500	1215
380	20240927	124600	21890438100	56500	56600	56700	56500	7803
381	20240927	124500	21448932300	56600	56600	56700	56600	784
382	20240927	124400	21404553300	56600	56600	56700	56600	970
383	20240927	124300	21349638900	56600	56700	56700	56600	653
384	20240927	124200	21312672000	56600	56600	56700	56600	583
385	20240927	124100	21279665700	56700	56600	56700	56600	1704
386	20240927	124000	21183207700	56600	56700	56700	56600	657
387	20240927	123900	21146016600	56600	56600	56700	56600	838
388	20240927	123800	21098567600	56600	56700	56700	56600	1328
389	20240927	123700	21023388100	56600	56600	56700	56600	1720
390	20240927	123600	20926032000	56700	56600	56700	56600	526
391	20240927	123500	20896255400	56600	56700	56700	56600	3366
392	20240927	123400	20705701800	56700	56700	56700	56600	1528
393	20240927	123300	20619174800	56600	56700	56700	56600	1237
394	20240927	123200	20549100000	56600	56600	56700	56600	1318
395	20240927	123100	20474479000	56600	56700	56700	56600	531
396	20240927	123000	20444412400	56700	56600	56700	56600	404
397	20240927	122900	20421527900	56700	56700	56700	56600	507
398	20240927	122800	20392816600	56600	56600	56700	56600	1469
399	20240927	122700	20309657400	56600	56700	56700	56600	1995
400	20240927	122600	20196728300	56600	56600	56700	56600	1252
401	20240927	122500	20125857400	56600	56600	56700	56600	421
402	20240927	122400	20102027400	56600	56700	56700	56600	854
403	20240927	122300	20053656500	56700	56700	56800	56700	2605
404	20240927	122200	19905949000	56700	56700	56800	56700	272
405	20240927	122100	19890524200	56800	56700	56800	56700	1257
406	20240927	122000	19819248200	56700	56700	56800	56700	819
407	20240927	121900	19772803700	56700	56700	56800	56700	708
408	20240927	121800	19732658100	56700	56700	56800	56700	954
409	20240927	121700	19678562800	56800	56800	56800	56700	323
410	20240927	121600	19660246600	56700	56800	56800	56700	1082
411	20240927	121500	19598896400	56700	56700	56800	56700	927
412	20240927	121400	19546322800	56700	56700	56800	56700	1008
413	20240927	121300	19489163800	56700	56700	56800	56700	639
414	20240927	121200	19452928700	56700	56700	56800	56700	395
415	20240927	121100	19430524100	56700	56700	56800	56700	1254
416	20240927	121000	19359407800	56700	56700	56800	56700	493
417	20240927	120900	19331451500	56800	56700	56800	56700	428
418	20240927	120800	19307178500	56700	56700	56800	56700	1084
419	20240927	120700	19245709100	56700	56800	56800	56700	739
420	20240927	120600	19203797900	56700	56700	56800	56700	629
421	20240927	120500	19168126100	56700	56700	56800	56700	839
422	20240927	120400	19120530600	56800	56700	56800	56700	747
423	20240927	120300	19078152300	56700	56700	56800	56700	332
424	20240927	120200	19059315100	56700	56800	56800	56700	827
425	20240927	120100	19012412700	56700	56800	56800	56700	560
426	20240927	120000	18980640600	56800	56700	56800	56700	411
427	20240927	115900	18957313200	56800	56700	56800	56700	1378
428	20240927	115800	18879117400	56800	56800	56800	56700	947
429	20240927	115700	18825389000	56800	56700	56800	56700	872
430	20240927	115600	18775919400	56700	56700	56800	56700	550
431	20240927	115500	18744709000	56800	56700	56800	56700	613
432	20240927	115400	18709932900	56700	56800	56800	56700	1786
433	20240927	115300	18608637100	56700	56700	56800	56700	1677
434	20240927	115200	18513546000	56700	56700	56800	56700	376
435	20240927	115100	18492218400	56700	56700	56800	56700	479
436	20240927	115000	18465046300	56700	56700	56800	56700	1206
437	20240927	114900	18396661400	56700	56800	56800	56700	506
438	20240927	114800	18367945700	56700	56700	56800	56700	2069
439	20240927	114700	18250484400	56800	56700	56800	56700	893
440	20240927	114600	18199795600	56700	56700	56800	56600	1541
441	20240927	114500	18112414700	56700	56600	56700	56600	1021
442	20240927	114400	18054605300	56600	56700	56800	56600	3312
443	20240927	114300	17866844900	56700	56800	56800	56700	1222
444	20240927	114200	17797544500	56800	56700	56800	56700	2025
445	20240927	114100	17682726500	56700	56700	56800	56700	704
446	20240927	114000	17642803200	56700	56700	56800	56700	1109
447	20240927	113900	17579907900	56700	56800	56800	56700	11782
448	20240927	113800	16911237300	56800	56800	56900	56800	1442
449	20240927	113700	16829310200	56800	56800	56900	56800	1613
450	20240927	113600	16737672400	56800	56800	56900	56800	1330
451	20240927	113500	16662095200	56800	56900	56900	56800	604
452	20240927	113400	16627779800	56900	56800	56900	56800	1073
453	20240927	113300	16566832900	56800	56900	56900	56800	3737
454	20240927	113200	16354504000	56900	56800	56900	56800	2292
455	20240927	113100	16224215500	56900	56800	56900	56800	419
456	20240927	113000	16200394800	56900	56900	56900	56800	988
457	20240927	112900	16144262000	56800	56800	56900	56800	919
458	20240927	112800	16092055600	56800	56800	56900	56800	442
459	20240927	112700	16066943900	56800	56800	56900	56800	429
460	20240927	112600	16042560400	56900	56800	56900	56800	1051
461	20240927	112500	15982841300	56800	56800	56900	56800	1248
462	20240927	112400	15911888500	56800	56900	56900	56800	518
463	20240927	112300	15882447600	56800	56900	57000	56800	6212
464	20240927	112200	15529351900	56900	56900	57000	56900	1578
465	20240927	112100	15439563100	56900	56900	57000	56900	4974
466	20240927	112000	15156540500	56900	57000	57000	56900	481
467	20240927	111900	15129164500	56900	57000	57000	56900	1417
468	20240927	111800	15048514500	56900	56900	57000	56900	1954
469	20240927	111700	14937287200	56900	56900	57000	56900	701
470	20240927	111600	14897370600	56900	57000	57000	56900	889
471	20240927	111500	14846759900	57000	56900	57000	56900	624
472	20240927	111400	14811248600	56900	56900	57000	56900	744
473	20240927	111300	14768914500	56900	57000	57000	56900	915
474	20240927	111200	14716821400	57000	56900	57000	56900	854
475	20240927	111100	14668210300	56900	56900	57000	56900	386
476	20240927	111000	14646230900	56900	56900	57000	56900	808
477	20240927	110900	14600223600	56900	56900	57000	56900	630
478	20240927	110800	14564371100	56900	57000	57000	56900	328
479	20240927	110700	14545704300	56900	56900	57000	56900	350
480	20240927	110600	14525785500	56900	57000	57000	56900	583
481	20240927	110500	14492606600	56900	56900	57000	56900	357
482	20240927	110400	14472291800	56900	56900	57000	56900	915
483	20240927	110300	14420223100	56900	56800	57000	56800	3531
484	20240927	110200	14219334200	56800	56900	57000	56800	4676
485	20240927	110100	13953331500	56900	56900	57000	56900	3434
486	20240927	110000	13757921000	57000	56900	57000	56900	560
487	20240927	105900	13726036500	56900	56900	57000	56900	724
488	20240927	105800	13684825400	57000	56900	57000	56900	1640
489	20240927	105700	13591482800	57000	56900	57000	56900	628
490	20240927	105600	13555734300	57000	56900	57000	56900	923
491	20240927	105500	13503197000	56900	56900	57000	56900	481
492	20240927	105400	13475826500	56900	56900	57000	56900	1503
493	20240927	105300	13390281700	57000	57000	57100	56900	10210
494	20240927	105200	12808305800	57000	57000	57100	57000	727
495	20240927	105100	12766842200	57000	57000	57100	57000	694
496	20240927	105000	12727266200	57100	57000	57100	57000	581
497	20240927	104900	12694141700	57000	57000	57100	57000	251
498	20240927	104800	12679829100	57000	57000	57100	57000	1067
499	20240927	104700	12618985000	57000	57000	57100	57000	427
500	20240927	104600	12594640500	57000	57100	57100	57000	694
501	20240927	104500	12555040300	57000	57000	57100	57000	760
502	20240927	104400	12511717000	57000	57000	57100	57000	458
503	20240927	104300	12485602000	57100	57100	57100	57000	704
504	20240927	104200	12445458100	57000	57000	57100	57000	1259
505	20240927	104100	12373676100	57000	57000	57100	57000	331
506	20240927	104000	12354804600	57000	57000	57100	57000	684
507	20240927	103900	12315812700	57000	57100	57100	57000	645
508	20240927	103800	12279026200	57100	57100	57100	57000	2325
509	20240927	103700	12146454500	57100	57000	57100	57000	377
510	20240927	103600	12124955800	57100	57000	57100	57000	506
511	20240927	103500	12096096200	57000	57000	57100	57000	1632
512	20240927	103400	12003028800	57000	57100	57100	57000	528
513	20240927	103300	11972907400	57100	57100	57200	57000	1785
514	20240927	103200	11870992600	57200	57100	57200	57100	658
515	20240927	103100	11833396500	57100	57200	57200	57100	2309
516	20240927	103000	11701548800	57100	57200	57200	57100	2256
517	20240927	102900	11572673400	57100	57200	57200	57100	704
518	20240927	102800	11532463800	57100	57200	57200	57100	607
519	20240927	102700	11497798100	57200	57100	57200	57100	868
520	20240927	102600	11448218800	57100	57100	57200	57100	543
521	20240927	102500	11417197800	57100	57200	57200	57100	745
522	20240927	102400	11374629200	57200	57100	57200	57100	531
523	20240927	102300	11344275600	57200	57200	57200	57100	1277
524	20240927	102200	11271324100	57100	57200	57200	57100	765
525	20240927	102100	11227609100	57100	57100	57200	57100	408
526	20240927	102000	11204302000	57100	57200	57200	57100	371
527	20240927	101900	11183107300	57200	57200	57200	57100	467
528	20240927	101800	11156426400	57100	57100	57200	57100	448
529	20240927	101700	11130825400	57200	57100	57200	57100	484
530	20240927	101600	11103170800	57200	57000	57200	57000	2904
531	20240927	101500	10937339000	57100	57100	57100	57000	1658
532	20240927	101400	10842714000	57000	57000	57100	57000	1266
533	20240927	101300	10770454300	57000	57100	57100	57000	549
534	20240927	101200	10739154800	57000	57000	57100	57000	675
535	20240927	101100	10700663500	57100	57000	57100	57000	3433
536	20240927	101000	10504941300	57000	57100	57100	57000	612
537	20240927	100900	10470039000	57100	57100	57100	57000	849
538	20240927	100800	10421631200	57100	57000	57100	57000	523
539	20240927	100700	10391811200	57000	57000	57100	57000	514
540	20240927	100600	10362507400	57000	57100	57100	57000	1256
541	20240927	100500	10290839700	57100	57000	57100	57000	549
542	20240927	100400	10259543900	57000	57000	57100	57000	2683
543	20240927	100300	10106605900	57100	57100	57100	57000	1485
544	20240927	100200	10021940500	57100	57100	57100	57000	4592
545	20240927	100100	9760158000	57100	57100	57100	57000	658
546	20240927	100000	9722632800	57100	57000	57100	57000	654
547	20240927	095900	9685340800	57000	57000	57100	57000	495
548	20240927	095800	9657114300	57000	57000	57100	57000	629
549	20240927	095700	9621242000	57000	57100	57100	57000	662
550	20240927	095600	9583499300	57100	57100	57100	57000	1664
551	20240927	095500	9488638400	57100	57000	57100	57000	253
552	20240927	095400	9474209500	57100	57100	57100	57000	605
553	20240927	095300	9439700800	57100	57100	57100	57000	890
554	20240927	095200	9388916300	57000	57000	57100	57000	619
555	20240927	095100	9353580700	57000	57100	57100	57000	557
556	20240927	095000	9321802700	57000	57000	57100	57000	913
557	20240927	094900	9269739800	57000	57100	57100	57000	1823
558	20240927	094800	9165770800	57100	57100	57100	57000	3408
559	20240927	094700	8971456000	57100	57000	57100	57000	1008
560	20240927	094600	8913927800	57000	57100	57100	57000	1033
561	20240927	094500	8854989600	57100	57100	57100	57000	1336
562	20240927	094400	8778757400	57100	57000	57100	57000	1707
563	20240927	094300	8681326600	57000	57100	57100	57000	926
564	20240927	094200	8628491000	57100	57100	57200	57000	6897
565	20240927	094100	8234692100	57100	57100	57200	57100	728
566	20240927	094000	8193105100	57100	57100	57200	57100	1096
567	20240927	093900	8130512300	57100	57100	57200	57100	1069
568	20240927	093800	8069446000	57100	57100	57200	57100	958
569	20240927	093700	8014728300	57100	57100	57200	57100	1813
570	20240927	093600	7911133400	57100	57100	57200	57100	733
571	20240927	093500	7869249400	57100	57100	57200	57100	1987
572	20240927	093400	7755773000	57200	57200	57200	57100	990
573	20240927	093300	7699195900	57100	57000	57200	57000	916
574	20240927	093200	7646874100	57000	57200	57200	57000	1770
575	20240927	093100	7545811900	57200	57100	57200	57000	5915
576	20240927	093000	7208089800	57100	57000	57100	57000	844
577	20240927	092900	7159955100	57000	57000	57100	57000	3030
578	20240927	092800	6987210400	57000	57000	57100	57000	1554
579	20240927	092700	6898603500	57000	57000	57100	57000	2702
580	20240927	092600	6744570700	57000	57100	57100	57000	3810
581	20240927	092500	6527166700	57000	57100	57200	57000	10960
582	20240927	092400	5901338900	57200	57100	57200	57100	3324
583	20240927	092300	5711506600	57200	57100	57200	57100	1371
584	20240927	092200	5633199800	57200	57100	57200	57100	1470
585	20240927	092100	5549234900	57100	57100	57200	57100	1470
586	20240927	092000	5465265900	57200	57100	57200	57100	2978
587	20240927	091900	5295184200	57100	57200	57200	57100	3058
588	20240927	091800	5120529600	57200	57100	57200	57100	2554
589	20240927	091700	4974551800	57200	57200	57200	57100	1206
590	20240927	091600	4905645300	57100	57300	57300	57100	7644
591	20240927	091500	4468405300	57200	57200	57300	57200	1675
592	20240927	091400	4372543800	57300	57200	57300	57200	1032
593	20240927	091300	4313479800	57200	57100	57300	57100	6047
594	20240927	091200	3967585700	57200	57100	57200	57100	1795
595	20240927	091100	3865078800	57200	57300	57300	57000	14754
596	20240927	091000	3022148700	57300	57300	57300	57200	2055
597	20240927	090900	2904550100	57200	57200	57300	57200	1844
598	20240927	090800	2799051300	57300	57300	57300	57200	2107
599	20240927	090700	2678494900	57300	57400	57400	57200	5228
600	20240927	090600	2378964000	57300	57300	57400	57300	1507
601	20240927	090500	2292552000	57400	57500	57500	57300	1395
602	20240927	090400	2212528500	57400	57400	57500	57300	3199
603	20240927	090300	2028937300	57400	57300	57400	57300	2534
604	20240927	090200	1883618500	57200	57200	57400	57200	8234
605	20240927	090100	1411930400	57200	57300	57400	57200	8083
606	20240927	090000	948745000	57400	57400	57400	57300	16527