KissMeData/140860/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202600	6575289100	192200	192200	192200	192200	651
3	20240924	202500	6575289100	192200	192200	192200	192200	0
4	20240924	202400	6575289100	192200	192200	192200	192200	0
5	20240924	202300	6575289100	192200	192200	192200	192200	0
6	20240924	202200	6575289100	192200	192200	192200	192200	0
7	20240924	202100	6575289100	192200	192200	192200	192200	0
8	20240924	202000	6575289100	192200	192200	192200	192200	0
9	20240924	201900	6575289100	192200	192200	192200	192200	0
10	20240924	201800	6575289100	192200	192200	192200	192200	0
11	20240924	201700	6575289100	192200	192200	192200	192200	0
12	20240924	201600	6575289100	192200	192200	192200	192200	0
13	20240924	201500	6575289100	192200	192200	192200	192200	0
14	20240924	201400	6575289100	192200	192200	192200	192200	0
15	20240924	201300	6575289100	192200	192200	192200	192200	0
16	20240924	201200	6575289100	192200	192200	192200	192200	0
17	20240924	201100	6575289100	192200	192200	192200	192200	0
18	20240924	201000	6575289100	192200	192200	192200	192200	0
19	20240924	200900	6575289100	192200	192200	192200	192200	0
20	20240924	200800	6575289100	192200	192200	192200	192200	0
21	20240924	200700	6575289100	192200	192200	192200	192200	0
22	20240924	200600	6575289100	192200	192200	192200	192200	0
23	20240924	200500	6575289100	192200	192200	192200	192200	0
24	20240924	200400	6575289100	192200	192200	192200	192200	0
25	20240924	200300	6575289100	192200	192200	192200	192200	0
26	20240924	200200	6575289100	192200	192200	192200	192200	0
27	20240924	200100	6575289100	192200	192200	192200	192200	0
28	20240924	200000	6575289100	192200	192200	192200	192200	0
29	20240924	195900	6575289100	192200	192200	192200	192200	0
30	20240924	195800	6575289100	192200	192200	192200	192200	0
31	20240924	195700	6575289100	192200	192200	192200	192200	0
32	20240924	195600	6575289100	192200	192200	192200	192200	651
33	20240924	195500	6575289100	192200	192200	192200	192200	0
34	20240924	195400	6575289100	192200	192200	192200	192200	0
35	20240924	195300	6575289100	192200	192200	192200	192200	0
36	20240924	195200	6575289100	192200	192200	192200	192200	0
37	20240924	195100	6575289100	192200	192200	192200	192200	0
38	20240924	195000	6575289100	192200	192200	192200	192200	0
39	20240924	194900	6575289100	192200	192200	192200	192200	0
40	20240924	194800	6575289100	192200	192200	192200	192200	0
41	20240924	194700	6575289100	192200	192200	192200	192200	0
42	20240924	194600	6575289100	192200	192200	192200	192200	0
43	20240924	194500	6575289100	192200	192200	192200	192200	0
44	20240924	194400	6575289100	192200	192200	192200	192200	0
45	20240924	194300	6575289100	192200	192200	192200	192200	0
46	20240924	194200	6575289100	192200	192200	192200	192200	0
47	20240924	194100	6575289100	192200	192200	192200	192200	0
48	20240924	194000	6575289100	192200	192200	192200	192200	0
49	20240924	193900	6575289100	192200	192200	192200	192200	0
50	20240924	193800	6575289100	192200	192200	192200	192200	0
51	20240924	193700	6575289100	192200	192200	192200	192200	0
52	20240924	193600	6575289100	192200	192200	192200	192200	0
53	20240924	193500	6575289100	192200	192200	192200	192200	0
54	20240924	193400	6575289100	192200	192200	192200	192200	0
55	20240924	193300	6575289100	192200	192200	192200	192200	0
56	20240924	193200	6575289100	192200	192200	192200	192200	0
57	20240924	193100	6575289100	192200	192200	192200	192200	0
58	20240924	193000	6575289100	192200	192200	192200	192200	0
59	20240924	192900	6575289100	192200	192200	192200	192200	0
60	20240924	192800	6575289100	192200	192200	192200	192200	0
61	20240924	192700	6575289100	192200	192200	192200	192200	0
62	20240924	192600	6575289100	192200	192200	192200	192200	651
63	20240924	192500	6575289100	192200	192200	192200	192200	0
64	20240924	192400	6575289100	192200	192200	192200	192200	0
65	20240924	192300	6575289100	192200	192200	192200	192200	0
66	20240924	192200	6575289100	192200	192200	192200	192200	0
67	20240924	192100	6575289100	192200	192200	192200	192200	0
68	20240924	192000	6575289100	192200	192200	192200	192200	0
69	20240924	191900	6575289100	192200	192200	192200	192200	0
70	20240924	191800	6575289100	192200	192200	192200	192200	0
71	20240924	191700	6575289100	192200	192200	192200	192200	0
72	20240924	191600	6575289100	192200	192200	192200	192200	0
73	20240924	191500	6575289100	192200	192200	192200	192200	0
74	20240924	191400	6575289100	192200	192200	192200	192200	0
75	20240924	191300	6575289100	192200	192200	192200	192200	0
76	20240924	191200	6575289100	192200	192200	192200	192200	0
77	20240924	191100	6575289100	192200	192200	192200	192200	0
78	20240924	191000	6575289100	192200	192200	192200	192200	0
79	20240924	190900	6575289100	192200	192200	192200	192200	0
80	20240924	190800	6575289100	192200	192200	192200	192200	0
81	20240924	190700	6575289100	192200	192200	192200	192200	0
82	20240924	190600	6575289100	192200	192200	192200	192200	0
83	20240924	190500	6575289100	192200	192200	192200	192200	0
84	20240924	190400	6575289100	192200	192200	192200	192200	0
85	20240924	190300	6575289100	192200	192200	192200	192200	0
86	20240924	190200	6575289100	192200	192200	192200	192200	0
87	20240924	190100	6575289100	192200	192200	192200	192200	0
88	20240924	190000	6575289100	192200	192200	192200	192200	0
89	20240924	185900	6575289100	192200	192200	192200	192200	0
90	20240924	185800	6575289100	192200	192200	192200	192200	0
91	20240924	185700	6575289100	192200	192200	192200	192200	0
92	20240924	185600	6575289100	192200	192200	192200	192200	651
93	20240924	185500	6575289100	192200	192200	192200	192200	0
94	20240924	185400	6575289100	192200	192200	192200	192200	0
95	20240924	185300	6575289100	192200	192200	192200	192200	0
96	20240924	185200	6575289100	192200	192200	192200	192200	0
97	20240924	185100	6575289100	192200	192200	192200	192200	0
98	20240924	185000	6575289100	192200	192200	192200	192200	0
99	20240924	184900	6575289100	192200	192200	192200	192200	0
100	20240924	184800	6575289100	192200	192200	192200	192200	0
101	20240924	184700	6575289100	192200	192200	192200	192200	0
102	20240924	184600	6575289100	192200	192200	192200	192200	0
103	20240924	184500	6575289100	192200	192200	192200	192200	0
104	20240924	184400	6575289100	192200	192200	192200	192200	0
105	20240924	184300	6575289100	192200	192200	192200	192200	0
106	20240924	184200	6575289100	192200	192200	192200	192200	0
107	20240924	184100	6575289100	192200	192200	192200	192200	0
108	20240924	184000	6575289100	192200	192200	192200	192200	0
109	20240924	183900	6575289100	192200	192200	192200	192200	0
110	20240924	183800	6575289100	192200	192200	192200	192200	0
111	20240924	183700	6575289100	192200	192200	192200	192200	0
112	20240924	183600	6575289100	192200	192200	192200	192200	0
113	20240924	183500	6575289100	192200	192200	192200	192200	0
114	20240924	183400	6575289100	192200	192200	192200	192200	0
115	20240924	183300	6575289100	192200	192200	192200	192200	0
116	20240924	183200	6575289100	192200	192200	192200	192200	0
117	20240924	183100	6575289100	192200	192200	192200	192200	0
118	20240924	183000	6575289100	192200	192200	192200	192200	0
119	20240924	182900	6575289100	192200	192200	192200	192200	0
120	20240924	182800	6575289100	192200	192200	192200	192200	0
121	20240924	182700	6575289100	192200	192200	192200	192200	0
122	20240924	182600	6575289100	192200	192200	192200	192200	651
123	20240924	182500	6575289100	192200	192200	192200	192200	0
124	20240924	182400	6575289100	192200	192200	192200	192200	0
125	20240924	182300	6575289100	192200	192200	192200	192200	0
126	20240924	182200	6575289100	192200	192200	192200	192200	0
127	20240924	182100	6575289100	192200	192200	192200	192200	0
128	20240924	182000	6575289100	192200	192200	192200	192200	0
129	20240924	181900	6575289100	192200	192200	192200	192200	0
130	20240924	181800	6575289100	192200	192200	192200	192200	0
131	20240924	181700	6575289100	192200	192200	192200	192200	0
132	20240924	181600	6575289100	192200	192200	192200	192200	0
133	20240924	181500	6575289100	192200	192200	192200	192200	0
134	20240924	181400	6575289100	192200	192200	192200	192200	0
135	20240924	181300	6575289100	192200	192200	192200	192200	0
136	20240924	181200	6575289100	192200	192200	192200	192200	0
137	20240924	181100	6575289100	192200	192200	192200	192200	0
138	20240924	181000	6575289100	192200	192200	192200	192200	0
139	20240924	180900	6575289100	192200	192200	192200	192200	0
140	20240924	180800	6575289100	192200	192200	192200	192200	0
141	20240924	180700	6575289100	192200	192200	192200	192200	0
142	20240924	180600	6575289100	192200	192200	192200	192200	0
143	20240924	180500	6575289100	192200	192200	192200	192200	0
144	20240924	180400	6575289100	192200	192200	192200	192200	0
145	20240924	180300	6575289100	192200	192200	192200	192200	0
146	20240924	180200	6575289100	192200	192200	192200	192200	0
147	20240924	180100	6575289100	192200	192200	192200	192200	0
148	20240924	180000	6575289100	192200	192200	192200	192200	0
149	20240924	175900	6575289100	192200	192200	192200	192200	0
150	20240924	175800	6575289100	192200	192200	192200	192200	0
151	20240924	175700	6575289100	192200	192200	192200	192200	0
152	20240924	175600	6575289100	192200	192200	192200	192200	651
153	20240924	175500	6575289100	192200	192200	192200	192200	0
154	20240924	175400	6575289100	192200	192200	192200	192200	0
155	20240924	175300	6575289100	192200	192200	192200	192200	0
156	20240924	175200	6575289100	192200	192200	192200	192200	0
157	20240924	175100	6575289100	192200	192200	192200	192200	0
158	20240924	175000	6575289100	192200	192200	192200	192200	0
159	20240924	174900	6575289100	192200	192200	192200	192200	0
160	20240924	174800	6575289100	192200	192200	192200	192200	0
161	20240924	174700	6575289100	192200	192200	192200	192200	0
162	20240924	174600	6575289100	192200	192200	192200	192200	0
163	20240924	174500	6575289100	192200	192200	192200	192200	0
164	20240924	174400	6575289100	192200	192200	192200	192200	0
165	20240924	174300	6575289100	192200	192200	192200	192200	0
166	20240924	174200	6575289100	192200	192200	192200	192200	0
167	20240924	174100	6575289100	192200	192200	192200	192200	0
168	20240924	174000	6575289100	192200	192200	192200	192200	0
169	20240924	173900	6575289100	192200	192200	192200	192200	0
170	20240924	173800	6575289100	192200	192200	192200	192200	0
171	20240924	173700	6575289100	192200	192200	192200	192200	0
172	20240924	173600	6575289100	192200	192200	192200	192200	0
173	20240924	173500	6575289100	192200	192200	192200	192200	0
174	20240924	173400	6575289100	192200	192200	192200	192200	0
175	20240924	173300	6575289100	192200	192200	192200	192200	0
176	20240924	173200	6575289100	192200	192200	192200	192200	0
177	20240924	173100	6575289100	192200	192200	192200	192200	0
178	20240924	173000	6575289100	192200	192200	192200	192200	0
179	20240924	172900	6575289100	192200	192200	192200	192200	0
180	20240924	172800	6575289100	192200	192200	192200	192200	0
181	20240924	172700	6575289100	192200	192200	192200	192200	0
182	20240924	172600	6575289100	192200	192200	192200	192200	651
183	20240924	172500	6575289100	192200	192200	192200	192200	0
184	20240924	172400	6575289100	192200	192200	192200	192200	0
185	20240924	172300	6575289100	192200	192200	192200	192200	0
186	20240924	172200	6575289100	192200	192200	192200	192200	0
187	20240924	172100	6575289100	192200	192200	192200	192200	0
188	20240924	172000	6575289100	192200	192200	192200	192200	0
189	20240924	171900	6575289100	192200	192200	192200	192200	0
190	20240924	171800	6575289100	192200	192200	192200	192200	0
191	20240924	171700	6575289100	192200	192200	192200	192200	0
192	20240924	171600	6575289100	192200	192200	192200	192200	0
193	20240924	171500	6575289100	192200	192200	192200	192200	0
194	20240924	171400	6575289100	192200	192200	192200	192200	0
195	20240924	171300	6575289100	192200	192200	192200	192200	0
196	20240924	171200	6575289100	192200	192200	192200	192200	0
197	20240924	171100	6575289100	192200	192200	192200	192200	0
198	20240924	171000	6575289100	192200	192200	192200	192200	0
199	20240924	170900	6575289100	192200	192200	192200	192200	0
200	20240924	170800	6575289100	192200	192200	192200	192200	0
201	20240924	170700	6575289100	192200	192200	192200	192200	0
202	20240924	170600	6575289100	192200	192200	192200	192200	0
203	20240924	170500	6575289100	192200	192200	192200	192200	0
204	20240924	170400	6575289100	192200	192200	192200	192200	0
205	20240924	170300	6575289100	192200	192200	192200	192200	0
206	20240924	170200	6575289100	192200	192200	192200	192200	0
207	20240924	170100	6575289100	192200	192200	192200	192200	0
208	20240924	170000	6575289100	192200	192200	192200	192200	0
209	20240924	165900	6575289100	192200	192200	192200	192200	0
210	20240924	165800	6575289100	192200	192200	192200	192200	0
211	20240924	165700	6575289100	192200	192200	192200	192200	0
212	20240924	165600	6575289100	192200	192200	192200	192200	651
213	20240924	165500	6575289100	192200	192200	192200	192200	0
214	20240924	165400	6575289100	192200	192200	192200	192200	0
215	20240924	165300	6575289100	192200	192200	192200	192200	0
216	20240924	165200	6575289100	192200	192200	192200	192200	0
217	20240924	165100	6575289100	192200	192200	192200	192200	0
218	20240924	165000	6575289100	192200	192200	192200	192200	0
219	20240924	164900	6575289100	192200	192200	192200	192200	0
220	20240924	164800	6575289100	192200	192200	192200	192200	0
221	20240924	164700	6575289100	192200	192200	192200	192200	0
222	20240924	164600	6575289100	192200	192200	192200	192200	0
223	20240924	164500	6575289100	192200	192200	192200	192200	0
224	20240924	164400	6575289100	192200	192200	192200	192200	0
225	20240924	164300	6575289100	192200	192200	192200	192200	0
226	20240924	164200	6575289100	192200	192200	192200	192200	0
227	20240924	164100	6575289100	192200	192200	192200	192200	0
228	20240924	164000	6575289100	192200	192200	192200	192200	0
229	20240924	163900	6575289100	192200	192200	192200	192200	0
230	20240924	163800	6575289100	192200	192200	192200	192200	0
231	20240924	163700	6575289100	192200	192200	192200	192200	0
232	20240924	163600	6575289100	192200	192200	192200	192200	0
233	20240924	163500	6575289100	192200	192200	192200	192200	0
234	20240924	163400	6575289100	192200	192200	192200	192200	0
235	20240924	163300	6575289100	192200	192200	192200	192200	0
236	20240924	163200	6575289100	192200	192200	192200	192200	0
237	20240924	163100	6575289100	192200	192200	192200	192200	0
238	20240924	163000	6575289100	192200	192200	192200	192200	0
239	20240924	162900	6575289100	192200	192200	192200	192200	0
240	20240924	162800	6575289100	192200	192200	192200	192200	0
241	20240924	162700	6575289100	192200	192200	192200	192200	0
242	20240924	162600	6575289100	192200	192200	192200	192200	651
243	20240924	162500	6575289100	192200	192200	192200	192200	0
244	20240924	162400	6575289100	192200	192200	192200	192200	0
245	20240924	162300	6575289100	192200	192200	192200	192200	0
246	20240924	162200	6575289100	192200	192200	192200	192200	0
247	20240924	162100	6575289100	192200	192200	192200	192200	0
248	20240924	162000	6575289100	192200	192200	192200	192200	0
249	20240924	161900	6575289100	192200	192200	192200	192200	0
250	20240924	161800	6575289100	192200	192200	192200	192200	0
251	20240924	161700	6575289100	192200	192200	192200	192200	0
252	20240924	161600	6575289100	192200	192200	192200	192200	0
253	20240924	161500	6575289100	192200	192200	192200	192200	0
254	20240924	161400	6575289100	192200	192200	192200	192200	0
255	20240924	161300	6575289100	192200	192200	192200	192200	0
256	20240924	161200	6575289100	192200	192200	192200	192200	0
257	20240924	161100	6575289100	192200	192200	192200	192200	0
258	20240924	161000	6575289100	192200	192200	192200	192200	0
259	20240924	160900	6575289100	192200	192200	192200	192200	0
260	20240924	160800	6575289100	192200	192200	192200	192200	0
261	20240924	160700	6575289100	192200	192200	192200	192200	0
262	20240924	160600	6575289100	192200	192200	192200	192200	0
263	20240924	160500	6575289100	192200	192200	192200	192200	0
264	20240924	160400	6575289100	192200	192200	192200	192200	0
265	20240924	160300	6575289100	192200	192200	192200	192200	0
266	20240924	160200	6575289100	192200	192200	192200	192200	0
267	20240924	160100	6575289100	192200	192200	192200	192200	0
268	20240924	160000	6575289100	192200	192200	192200	192200	0
269	20240924	155900	6575289100	192200	192200	192200	192200	0
270	20240924	155800	6575289100	192200	192200	192200	192200	0
271	20240924	155700	6575289100	192200	192200	192200	192200	0
272	20240924	155600	6575289100	192200	192200	192200	192200	651
273	20240924	155500	6575289100	192200	192200	192200	192200	0
274	20240924	155400	6575289100	192200	192200	192200	192200	0
275	20240924	155300	6575289100	192200	192200	192200	192200	0
276	20240924	155200	6575289100	192200	192200	192200	192200	0
277	20240924	155100	6575289100	192200	192200	192200	192200	0
278	20240924	155000	6575289100	192200	192200	192200	192200	0
279	20240924	154900	6575289100	192200	192200	192200	192200	0
280	20240924	154800	6575289100	192200	192200	192200	192200	0
281	20240924	154700	6575289100	192200	192200	192200	192200	0
282	20240924	154600	6575289100	192200	192200	192200	192200	0
283	20240924	154500	6575289100	192200	192200	192200	192200	0
284	20240924	154400	6575289100	192200	192200	192200	192200	0
285	20240924	154300	6575289100	192200	192200	192200	192200	0
286	20240924	154200	6575289100	192200	192200	192200	192200	0
287	20240924	154100	6575289100	192200	192200	192200	192200	0
288	20240924	154000	6575289100	192200	192200	192200	192200	0
289	20240924	153900	6575289100	192200	192200	192200	192200	0
290	20240924	153800	6575289100	192200	192200	192200	192200	0
291	20240924	153700	6575289100	192200	192200	192200	192200	0
292	20240924	153600	6575289100	192200	192200	192200	192200	0
293	20240924	153500	6575289100	192200	192200	192200	192200	0
294	20240924	153400	6575289100	192200	192200	192200	192200	0
295	20240924	153300	6575289100	192200	192200	192200	192200	0
296	20240924	153200	6575289100	192200	192200	192200	192200	0
297	20240924	153100	6575289100	192200	192200	192200	192200	0
298	20240924	153000	6575289100	192200	192200	192200	192200	651
299	20240924	152900	6450166900	191500	191500	191500	191500	0
300	20240924	152800	6450166900	191500	191500	191500	191500	0
301	20240924	152700	6450166900	191500	191500	191500	191500	0
302	20240924	152600	6450166900	191500	191500	191500	191500	0
303	20240924	152500	6450166900	191500	191500	191500	191500	0
304	20240924	152400	6450166900	191500	191500	191500	191500	0
305	20240924	152300	6450166900	191500	191500	191500	191500	0
306	20240924	152200	6450166900	191500	191500	191500	191500	0
307	20240924	152100	6450166900	191500	191500	191500	191500	0
308	20240924	152000	6450166900	191500	191500	191500	191500	0
309	20240924	151900	6450166900	191500	191400	191500	191400	5
310	20240924	151800	6449209500	191500	191900	191900	191500	35
311	20240924	151700	6442495300	191900	192100	192100	191900	155
312	20240924	151600	6412742800	192100	192100	192100	192000	108
313	20240924	151500	6391999200	192100	192000	192100	191900	202
314	20240924	151400	6353213700	192000	191800	192000	191800	27
315	20240924	151300	6348029900	191900	192000	192000	191700	115
316	20240924	151200	6325957400	191900	191800	192000	191700	80
317	20240924	151100	6310609200	192000	192000	192000	191700	63
318	20240924	151000	6298518600	191700	191900	192000	191700	91
319	20240924	150900	6281057500	191900	192000	192000	191400	69
320	20240924	150800	6267820600	192000	192000	192000	191300	79
321	20240924	150700	6252661200	191900	192000	192000	191900	114
322	20240924	150600	6230774600	192000	192000	192000	192000	39
323	20240924	150500	6223286600	192000	191900	192000	191400	48
324	20240924	150400	6214073700	192000	192000	192000	192000	121
325	20240924	150300	6190841700	192000	192000	192000	192000	56
326	20240924	150200	6180089700	192000	192000	192000	191300	772
327	20240924	150100	6031933800	192000	191900	192000	191900	164
328	20240924	150000	6000458000	191900	191800	191900	191500	498
329	20240924	145900	5904919700	191800	191800	191800	191600	56
330	20240924	145800	5894181100	191800	191600	191800	191600	75
331	20240924	145700	5879801400	191800	191800	191800	191600	62
332	20240924	145600	5867912000	191800	191800	191800	191700	80
333	20240924	145500	5852573600	191700	191700	191800	191600	64
334	20240924	145400	5840304800	191700	191700	191700	191600	62
335	20240924	145300	5828419500	191600	191500	191800	191500	806
336	20240924	145200	5673929200	191500	191500	191500	191400	49
337	20240924	145100	5664547200	191500	191500	191500	191400	170
338	20240924	145000	5632003500	191400	191400	191400	191200	120
339	20240924	144900	5609035700	191400	191400	191400	191100	98
340	20240924	144800	5590284500	191400	191400	191400	191100	65
341	20240924	144700	5577846800	191100	191400	191400	191100	72
342	20240924	144600	5564067500	191400	191300	191400	191000	63
343	20240924	144500	5552015900	191000	191300	191300	190300	69
344	20240924	144400	5538848500	191300	191400	191400	190400	177
345	20240924	144300	5505002000	191400	191400	191400	191300	91
346	20240924	144200	5487589100	191400	191400	191400	191400	49
347	20240924	144100	5478210500	191400	191300	191400	191100	112
348	20240924	144000	5456788200	191300	191300	191300	191100	136
349	20240924	143900	5430774000	191300	191300	191300	191200	55
350	20240924	143800	5420253900	191200	191100	191200	191100	133
351	20240924	143700	5394827600	191200	191200	191200	191100	49
352	20240924	143600	5385459900	191200	191200	191200	191100	82
353	20240924	143500	5369782500	191100	191100	191200	191100	64
354	20240924	143400	5357546900	191200	191200	191200	190700	78
355	20240924	143300	5342642100	191200	191000	191200	191000	59
356	20240924	143200	5331367900	191000	191000	191000	191000	69
357	20240924	143100	5318188900	190600	191000	191000	190600	68
358	20240924	143000	5305207100	191000	191000	191000	191000	102
359	20240924	142900	5285725100	191000	191000	191200	191000	93
360	20240924	142800	5267953500	191100	191100	191100	190900	64
361	20240924	142700	5255724900	190900	191100	191100	190900	73
362	20240924	142600	5241776400	190900	191200	191200	190700	54
363	20240924	142500	5231459300	191200	191200	191200	190900	30
364	20240924	142400	5225724200	190600	191100	191200	190600	191
365	20240924	142300	5189224000	191000	191000	191100	191000	33
366	20240924	142200	5182919600	191100	191000	191100	190400	79
367	20240924	142100	5167837300	191100	191100	191100	191100	62
368	20240924	142000	5155989100	191100	191100	191100	190900	215
369	20240924	141900	5114918500	191100	191000	191100	190900	81
370	20240924	141800	5099444200	191000	191000	191000	190900	79
371	20240924	141700	5084356700	191000	191000	191000	190700	55
372	20240924	141600	5073854100	191000	190300	191000	190300	30
373	20240924	141500	5068127600	190900	190900	190900	190900	99
374	20240924	141400	5049228500	190900	190600	190900	190600	25
375	20240924	141300	5044456900	190700	190800	190900	190700	140
376	20240924	141200	5017751500	190800	190700	190800	190600	44
377	20240924	141100	5009360400	190700	190600	190700	190600	36
378	20240924	141000	5002498500	190100	190800	190800	190000	78
379	20240924	140900	4987625700	190800	190800	190800	190800	18
380	20240924	140800	4984191300	190800	190700	190800	190700	13
381	20240924	140700	4981711300	190800	190700	190800	190300	60
382	20240924	140600	4970276300	190700	190700	190700	190200	25
383	20240924	140500	4965511400	190500	190700	190700	190400	106
384	20240924	140400	4945309400	190500	190800	190800	190300	44
385	20240924	140300	4936915600	190800	190800	190800	190800	2
386	20240924	140200	4936534000	190800	190800	190800	190000	109
387	20240924	140100	4915750200	191000	191000	191000	191000	27
388	20240924	140000	4910593200	190900	190900	191000	190800	41
389	20240924	135900	4902766200	190900	190800	191000	190800	34
390	20240924	135800	4896275600	191000	190800	191000	190800	55
391	20240924	135700	4885775600	190800	190900	190900	190700	24
392	20240924	135600	4881197600	190700	190700	190700	190700	0
393	20240924	135500	4881197600	190700	190900	191000	190700	190
394	20240924	135400	4844942500	190900	190900	190900	190800	12
395	20240924	135300	4842652600	190900	190800	190900	190800	19
396	20240924	135200	4839026200	190700	190700	190800	190700	18
397	20240924	135100	4835593100	190800	190800	190800	190600	20
398	20240924	135000	4831777900	190700	190900	190900	190700	72
399	20240924	134900	4818037400	190900	190600	190900	190600	53
400	20240924	134800	4807925700	190600	190700	190700	190600	24
401	20240924	134700	4803349900	190600	190700	190700	190600	5
402	20240924	134600	4802396800	190600	190800	190800	190500	38
403	20240924	134500	4795152600	190700	190800	190800	190600	93
404	20240924	134400	4777424800	190700	190600	190700	190500	26
405	20240924	134300	4772468900	190600	190800	190800	190600	23
406	20240924	134200	4768081200	190900	190900	190900	190800	17
407	20240924	134100	4764836300	190800	190800	190900	190800	65
408	20240924	134000	4752433200	190700	190800	190900	190700	26
409	20240924	133900	4747472500	190900	190900	190900	190800	38
410	20240924	133800	4740221700	190700	190600	190800	190600	104
411	20240924	133700	4720387900	190700	190600	190700	190500	19
412	20240924	133600	4716766900	190600	190500	190600	190500	33
413	20240924	133500	4710478300	190500	190500	190500	190400	25
414	20240924	133400	4705717100	190400	190400	190600	190400	12
415	20240924	133300	4703431800	190500	190500	190500	190400	21
416	20240924	133200	4699432400	190500	190700	190800	190500	52
417	20240924	133100	4689523800	190700	190500	190700	190500	32
418	20240924	133000	4683423400	190600	190600	190800	190600	20
419	20240924	132900	4679609800	190600	190500	190600	190400	42
420	20240924	132800	4671606400	190300	190400	190400	190300	20
421	20240924	132700	4667798900	190400	190400	190400	190400	44
422	20240924	132600	4659421300	190400	190400	190500	190400	20
423	20240924	132500	4655613000	190500	190500	190500	190400	52
424	20240924	132400	4645711800	190500	190400	190500	190000	82
425	20240924	132300	4630104300	190300	190300	190400	190000	56
426	20240924	132200	4619453900	190300	190500	190600	190200	102
427	20240924	132100	4600036200	190600	190600	190600	190400	70
428	20240924	132000	4586698300	190500	190500	190500	190400	16
429	20240924	131900	4583650400	190600	190500	190600	190400	31
430	20240924	131800	4577744100	190500	190600	190600	190500	63
431	20240924	131700	4565739500	190400	190100	190600	190100	41
432	20240924	131600	4557936100	190300	190800	190800	190200	68
433	20240924	131500	4544980500	190800	190800	190800	190700	45
434	20240924	131400	4536395900	190700	190700	190800	190700	49
435	20240924	131300	4527049200	190700	190900	190900	190600	29
436	20240924	131200	4521519000	190900	190700	190900	190600	42
437	20240924	131100	4513508700	190600	190800	190800	190600	45
438	20240924	131000	4504925100	190800	191000	191000	190700	54
439	20240924	130900	4494620400	190700	190800	191000	190700	54
440	20240924	130800	4484312600	190800	191000	191000	190800	55
441	20240924	130700	4473814000	190900	190900	191000	190900	39
442	20240924	130600	4466366600	190900	190800	191000	190700	29
443	20240924	130500	4460831200	190800	190900	190900	190700	37
444	20240924	130400	4453771700	191000	190800	191000	190800	71
445	20240924	130300	4440216300	190900	191000	191000	190900	79
446	20240924	130200	4425130900	190900	190900	191000	190900	25
447	20240924	130100	4420357400	190900	190900	191000	190900	64
448	20240924	130000	4408136500	190900	190900	190900	190800	28
449	20240924	125900	4402792500	190800	190900	190900	190800	19
450	20240924	125800	4399165800	190800	190800	190900	190800	34
451	20240924	125700	4392677400	190900	190900	190900	190700	28
452	20240924	125600	4387334200	190800	190900	190900	190700	71
453	20240924	125500	4373788400	190900	190700	190900	190700	19
454	20240924	125400	4370161600	190800	191000	191000	190700	45
455	20240924	125300	4361573500	190800	191000	191000	190700	27
456	20240924	125200	4356418600	190800	190800	190900	190800	71
457	20240924	125100	4342865600	190900	190900	190900	190800	16
458	20240924	125000	4339812000	191000	190900	191000	190800	63
459	20240924	124900	4327785400	190800	190600	190800	190600	38
460	20240924	124800	4320538400	190800	191000	191000	190600	37
461	20240924	124700	4313476700	191000	190700	191000	190700	37
462	20240924	124600	4306415500	191000	190700	191000	190700	49
463	20240924	124500	4297059700	190600	191000	191000	190600	45
464	20240924	124400	4288474700	190800	190800	191000	190800	108
465	20240924	124300	4267859000	190900	190800	190900	190700	10
466	20240924	124200	4265951300	190800	190900	191000	190700	78
467	20240924	124100	4251065400	190900	191000	191000	190800	22
468	20240924	124000	4246866200	190800	190800	191000	190800	28
469	20240924	123900	4241522400	191000	191000	191000	190600	43
470	20240924	123800	4233315700	190800	190700	190900	190700	66
471	20240924	123700	4220723100	190800	190800	191000	190800	37
472	20240924	123600	4213660200	190900	190800	190900	190700	26
473	20240924	123500	4208699400	190700	190800	190900	190600	66
474	20240924	123400	4196109100	190800	190800	190900	190600	67
475	20240924	123300	4183323900	190900	190900	190900	190800	28
476	20240924	123200	4177979000	190800	190800	190900	190800	33
477	20240924	123100	4171682400	190800	190700	190900	190700	43
478	20240924	123000	4163479000	190600	190700	190700	190600	36
479	20240924	122900	4156615400	190700	190600	190700	190600	28
480	20240924	122800	4151278200	190700	190700	190700	190600	35
481	20240924	122700	4144605200	190700	190900	190900	190600	157
482	20240924	122600	4114647200	190900	190900	190900	190800	57
483	20240924	122500	4103766300	190900	190800	190900	190800	19
484	20240924	122400	4100140800	190700	190900	190900	190700	53
485	20240924	122300	4090024900	190900	190800	190900	190700	84
486	20240924	122200	4073997300	190900	190800	190900	190800	22
487	20240924	122100	4069798500	190900	191000	191000	190900	92
488	20240924	122000	4052232200	191000	190900	191000	190800	39
489	20240924	121900	4044784700	190900	191000	191000	190800	50
490	20240924	121800	4035239900	191000	191000	191000	190900	61
491	20240924	121700	4023589800	190900	191000	191000	190900	39
492	20240924	121600	4016141800	190900	191000	191000	190900	44
493	20240924	121500	4007741700	191000	190900	191000	190900	84
494	20240924	121400	3991705200	190900	190900	190900	190800	27
495	20240924	121300	3986552200	190900	190900	190900	190800	37
496	20240924	121200	3979490000	190900	190900	190900	190800	51
497	20240924	121100	3969754900	190900	190800	190900	190800	27
498	20240924	121000	3964601800	190800	190900	190900	190800	36
499	20240924	120900	3957730300	190800	190900	190900	190800	65
500	20240924	120800	3945323800	190900	190900	190900	190800	14
501	20240924	120700	3942652000	190900	190900	190900	190800	44
502	20240924	120600	3934253200	190800	190900	190900	190800	23
503	20240924	120500	3929863200	190800	190800	190900	190700	45
504	20240924	120400	3921277400	190800	190800	190800	190700	25
505	20240924	120300	3916507900	190700	190800	190800	190700	44
506	20240924	120200	3908113500	190700	190800	190800	190700	41
507	20240924	120100	3900292200	190700	190800	190800	190700	56
508	20240924	120000	3889609500	190700	190800	190800	190600	27
509	20240924	115900	3884461100	190700	190700	190700	190700	24
510	20240924	115800	3879884300	190600	190600	190700	190500	34
511	20240924	115700	3873403300	190500	190700	190700	190500	33
512	20240924	115600	3867113900	190700	190600	190700	190600	34
513	20240924	115500	3860631100	190700	190600	190700	190500	20
514	20240924	115400	3856819400	190700	190800	190800	190600	28
515	20240924	115300	3851479000	190800	190800	190800	190600	37
516	20240924	115200	3844422000	190600	190800	190800	190500	70
517	20240924	115100	3831077900	190800	190700	190800	190600	23
518	20240924	115000	3826692000	190700	190800	190800	190600	31
519	20240924	114900	3820777900	190800	190800	190800	190700	61
520	20240924	114800	3809140100	190600	190800	190800	190600	21
521	20240924	114700	3805134800	190800	190800	190800	190700	50
522	20240924	114600	3795595300	190800	190700	190800	190600	31
523	20240924	114500	3789684900	190700	190700	190700	190600	36
524	20240924	114400	3782820100	190700	190600	190700	190600	21
525	20240924	114300	3778816400	190600	190600	190700	190600	41
526	20240924	114200	3770999100	190700	190700	190700	190700	19
527	20240924	114100	3767375800	190600	190700	190700	190600	36
528	20240924	114000	3760512600	190600	190700	190700	190600	45
529	20240924	113900	3751933500	190700	190700	190700	190600	34
530	20240924	113800	3745450600	190700	190600	190700	190600	25
531	20240924	113700	3740684600	190700	190700	190700	190600	24
532	20240924	113600	3736108700	190700	190600	190700	190500	54
533	20240924	113500	3725815600	190600	190600	190700	190400	58
534	20240924	113400	3714761700	190500	190400	190500	190400	20
535	20240924	113300	3710952900	190400	190500	190500	190400	41
536	20240924	113200	3703145000	190400	190300	190400	190300	116
537	20240924	113100	3681059900	190300	190200	190300	190200	9
538	20240924	113000	3679347600	190200	190400	190400	190200	85
539	20240924	112900	3663169700	190400	190400	190400	190300	33
540	20240924	112800	3656888100	190400	190500	190500	190300	43
541	20240924	112700	3648700900	190500	190500	190500	190300	62
542	20240924	112600	3636893200	190500	190500	190500	190400	27
543	20240924	112500	3631750800	190500	190500	190600	190400	35
544	20240924	112400	3625083800	190500	190600	190600	190500	52
545	20240924	112300	3615176900	190600	190600	190600	190400	56
546	20240924	112200	3604509800	190600	190600	190600	190500	71
547	20240924	112100	3590980600	190600	190500	190600	190500	44
548	20240924	112000	3582596400	190500	190500	190500	190400	39
549	20240924	111900	3575167300	190600	190600	190600	190500	52
550	20240924	111800	3565257300	190600	190600	190600	190500	28
551	20240924	111700	3559922700	190500	190600	190600	190500	64
552	20240924	111600	3547728900	190500	190600	190600	190500	37
553	20240924	111500	3540678800	190600	190400	190600	190300	60
554	20240924	111400	3529252700	190400	190300	190400	190300	23
555	20240924	111300	3524875100	190400	190400	190400	190300	27
556	20240924	111200	3519734700	190400	190400	190500	190300	47
557	20240924	111100	3510784900	190400	190500	190500	190400	66
558	20240924	111000	3498217200	190400	190400	190500	190400	28
559	20240924	110900	3492884300	190400	190500	190500	190400	18
560	20240924	110800	3489456100	190500	190300	190500	190300	54
561	20240924	110700	3479173700	190500	190400	190500	190300	41
562	20240924	110600	3471367800	190400	190600	190600	190400	48
563	20240924	110500	3462223700	190500	190500	190600	190500	36
564	20240924	110400	3455364700	190500	190500	190600	190500	53
565	20240924	110300	3445267200	190600	190600	190600	190500	38
566	20240924	110200	3438027000	190600	190600	190600	190500	36
567	20240924	110100	3431165800	190500	190600	190600	190500	47
568	20240924	110000	3422211600	190600	190700	190800	190600	49
569	20240924	105900	3412868900	190700	190900	190900	190700	92
570	20240924	105800	3395323700	190800	190700	190800	190600	37
571	20240924	105700	3388265700	190800	190900	190900	190700	65
572	20240924	105600	3375862600	190900	190800	190900	190800	80
573	20240924	105500	3360597900	190800	190300	190800	190300	446
574	20240924	105400	3275612700	190300	190400	190400	190300	83
575	20240924	105300	3259816500	190400	190400	190400	190400	18
576	20240924	105200	3256389300	190400	190400	190400	190300	82
577	20240924	105100	3240778600	190400	190400	190400	190400	26
578	20240924	105000	3235828200	190300	190300	190400	190300	34
579	20240924	104900	3229357300	190200	190200	190300	190200	35
580	20240924	104800	3222699000	190200	190100	190200	190100	17
581	20240924	104700	3219466100	190100	190100	190200	190100	61
582	20240924	104600	3207869700	190100	190100	190100	190000	24
583	20240924	104500	3203308100	190100	190100	190200	190000	34
584	20240924	104400	3196845000	190100	189900	190100	189900	192
585	20240924	104300	3160365400	190000	190000	190000	189900	23
586	20240924	104200	3155997000	190000	190000	190000	189900	26
587	20240924	104100	3151057500	189900	189900	190000	189600	185
588	20240924	104000	3115957000	189800	189900	189900	189800	25
589	20240924	103900	3111210500	190000	190100	190100	189900	153
590	20240924	103800	3082148100	190100	189900	190100	189900	170
591	20240924	103700	3049848300	190000	190000	190000	190000	11
592	20240924	103600	3047758300	190000	190000	190000	189900	48
593	20240924	103500	3038640300	189900	189800	190000	189700	39
594	20240924	103400	3031236600	189800	190000	190000	189800	29
595	20240924	103300	3025728700	189900	190000	190000	189900	315
596	20240924	103200	2965888100	189900	190000	190000	189900	12
597	20240924	103100	2963608900	190000	190000	190000	189900	33
598	20240924	103000	2957339800	190000	189900	190000	189900	61
599	20240924	102900	2945751300	189900	189900	190000	189700	102
600	20240924	102800	2926382600	190000	189700	190000	189700	70
601	20240924	102700	2913088600	189900	189700	189900	189600	48
602	20240924	102600	2903977200	189900	189800	190000	189800	110
603	20240924	102500	2883089400	189800	189800	189900	189800	87
604	20240924	102400	2866574700	189900	189800	189900	189800	36
605	20240924	102300	2859739600	189800	189700	189800	189700	25
606	20240924	102200	2854994900	189700	189700	189800	189700	41
607	20240924	102100	2847215400	189800	189800	190000	189700	77
608	20240924	102000	2832596100	189700	190300	190300	189700	75
609	20240924	101900	2818346500	190200	190000	190300	190000	64
610	20240924	101800	2806175400	190100	190100	190100	190000	43
611	20240924	101700	2798002500	190000	189900	190000	189900	42
612	20240924	101600	2790023200	190000	190000	190000	189800	93
613	20240924	101500	2772357500	190000	190100	190100	189700	23
614	20240924	101400	2767986900	190100	189500	190100	189400	77
615	20240924	101300	2753392700	190000	190000	190100	189400	139
616	20240924	101200	2727023600	190100	189900	190400	189900	238
617	20240924	101100	2681765600	189900	189800	190200	189800	56
618	20240924	101000	2671127000	189800	189900	190300	189800	76
619	20240924	100900	2656687200	190000	190400	190400	190000	173
620	20240924	100800	2623802500	190300	190400	190400	190000	61
621	20240924	100700	2612194600	190000	190300	190400	190000	67
622	20240924	100600	2599442300	190300	190400	190500	190300	81
623	20240924	100500	2584021100	190300	190200	190400	190200	98
624	20240924	100400	2565370700	190200	189900	190200	189900	323
625	20240924	100300	2503996200	190000	190200	190200	189900	101
626	20240924	100200	2484798100	190200	190200	190200	189900	142
627	20240924	100100	2457815100	190100	190400	190400	190000	121
628	20240924	100000	2434793600	190300	190400	190400	190200	62
629	20240924	095900	2422994400	190400	190000	190400	190000	47
630	20240924	095800	2414047000	190400	190100	190400	190000	117
631	20240924	095700	2391793700	190000	190000	190200	189900	49
632	20240924	095600	2382482000	189900	189600	190200	189600	175
633	20240924	095500	2349245200	189600	189300	189700	189300	63
634	20240924	095400	2337311600	189300	190200	190300	189300	288
635	20240924	095300	2282681000	190000	190000	190400	189900	301
636	20240924	095200	2225492600	190400	190300	190700	189900	157
637	20240924	095100	2195640300	190300	191400	191500	190300	731
638	20240924	095000	2055837100	191300	191300	191300	191200	115
639	20240924	094900	2033840000	191300	191500	191500	190900	61
640	20240924	094800	2022166900	191400	191000	191500	190700	845
641	20240924	094700	1860712200	191000	190400	191000	190400	428
642	20240924	094600	1779028800	190800	190800	190800	190000	38
643	20240924	094500	1771785300	190800	190900	190900	190000	276
644	20240924	094400	1719149000	190800	190900	190900	190800	79
645	20240924	094300	1704070300	190900	189700	190900	189700	1264
646	20240924	094200	1463679100	189700	189800	189800	189700	70
647	20240924	094100	1450396600	189700	189800	189800	189700	178
648	20240924	094000	1416616500	189900	189500	189900	189400	185
649	20240924	093900	1381535600	189400	189500	189500	189400	87
650	20240924	093800	1365056300	189400	189000	189400	189000	30
651	20240924	093700	1359383400	188900	188900	189000	188600	74
652	20240924	093600	1345408900	188900	189500	189500	188900	310
653	20240924	093500	1286776600	189400	189700	189800	189400	479
654	20240924	093400	1195976600	189700	189900	189900	189500	140
655	20240924	093300	1169401500	190000	189500	190000	189500	101
656	20240924	093200	1150226300	189400	189400	189600	189400	101
657	20240924	093100	1131083200	189700	189700	189700	189300	212
658	20240924	093000	1090902300	189700	190100	190400	189700	115
659	20240924	092900	1069035300	189800	190000	190000	189700	52
660	20240924	092800	1059162700	190000	190300	190300	190000	155
661	20240924	092700	1029689500	190300	190500	190500	190300	46
662	20240924	092600	1020934300	190300	189500	190500	189500	276
663	20240924	092500	968472500	189500	189500	189900	189500	10
664	20240924	092400	966577100	190000	190100	190100	189500	184
665	20240924	092300	931668600	190100	190100	190100	189800	53
666	20240924	092200	921593900	190100	190100	190100	190100	5
667	20240924	092100	920643400	190100	189900	190100	189600	110
668	20240924	092000	899765100	189800	190300	190300	189600	435
669	20240924	091900	817130500	190300	190300	190300	190100	142
670	20240924	091800	790110700	190700	190700	190700	190300	27
671	20240924	091700	784967800	190700	190200	190700	190200	13
672	20240924	091600	782493700	190700	190100	190700	190000	31
673	20240924	091500	776599600	190100	190700	190700	190000	179
674	20240924	091400	742563400	190200	190200	190800	190200	55
675	20240924	091300	732078100	190200	190900	190900	190200	154
676	20240924	091200	702718000	190200	190900	191000	190100	131
677	20240924	091100	677713200	190100	190800	190800	190100	36
678	20240924	091000	670851400	190000	189900	190000	189800	144
679	20240924	090900	643505000	190000	190000	190000	189800	122
680	20240924	090800	620325800	189800	190500	190500	189500	167
681	20240924	090700	588610800	190500	191100	191400	190200	190
682	20240924	090600	552325400	191100	189600	191500	189600	1134
683	20240924	090500	336011100	189600	189600	189600	189200	50
684	20240924	090400	326542300	190000	189900	190600	189800	220
685	20240924	090300	284709900	190000	189100	190000	188400	203
686	20240924	090200	246244300	188100	189200	190000	188000	167
687	20240924	090100	214687000	190700	185900	191800	185900	897
688	20240924	090000	45308700	185500	184700	185500	184700	245