KissMeData/251270/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204600	3835349200	56400	56400	56400	56400	5300
3	20240910	204500	3835349200	56400	56400	56400	56400	0
4	20240910	204400	3835349200	56400	56400	56400	56400	0
5	20240910	204300	3835349200	56400	56400	56400	56400	0
6	20240910	204200	3835349200	56400	56400	56400	56400	0
7	20240910	204100	3835349200	56400	56400	56400	56400	0
8	20240910	204000	3835349200	56400	56400	56400	56400	0
9	20240910	203900	3835349200	56400	56400	56400	56400	0
10	20240910	203800	3835349200	56400	56400	56400	56400	0
11	20240910	203700	3835349200	56400	56400	56400	56400	0
12	20240910	203600	3835349200	56400	56400	56400	56400	0
13	20240910	203500	3835349200	56400	56400	56400	56400	0
14	20240910	203400	3835349200	56400	56400	56400	56400	0
15	20240910	203300	3835349200	56400	56400	56400	56400	0
16	20240910	203200	3835349200	56400	56400	56400	56400	0
17	20240910	203100	3835349200	56400	56400	56400	56400	0
18	20240910	203000	3835349200	56400	56400	56400	56400	0
19	20240910	202900	3835349200	56400	56400	56400	56400	0
20	20240910	202800	3835349200	56400	56400	56400	56400	0
21	20240910	202700	3835349200	56400	56400	56400	56400	0
22	20240910	202600	3835349200	56400	56400	56400	56400	0
23	20240910	202500	3835349200	56400	56400	56400	56400	0
24	20240910	202400	3835349200	56400	56400	56400	56400	0
25	20240910	202300	3835349200	56400	56400	56400	56400	0
26	20240910	202200	3835349200	56400	56400	56400	56400	0
27	20240910	202100	3835349200	56400	56400	56400	56400	0
28	20240910	202000	3835349200	56400	56400	56400	56400	0
29	20240910	201900	3835349200	56400	56400	56400	56400	0
30	20240910	201800	3835349200	56400	56400	56400	56400	0
31	20240910	201700	3835349200	56400	56400	56400	56400	0
32	20240910	201600	3835349200	56400	56400	56400	56400	5300
33	20240910	201500	3835349200	56400	56400	56400	56400	0
34	20240910	201400	3835349200	56400	56400	56400	56400	0
35	20240910	201300	3835349200	56400	56400	56400	56400	0
36	20240910	201200	3835349200	56400	56400	56400	56400	0
37	20240910	201100	3835349200	56400	56400	56400	56400	0
38	20240910	201000	3835349200	56400	56400	56400	56400	0
39	20240910	200900	3835349200	56400	56400	56400	56400	0
40	20240910	200800	3835349200	56400	56400	56400	56400	0
41	20240910	200700	3835349200	56400	56400	56400	56400	0
42	20240910	200600	3835349200	56400	56400	56400	56400	0
43	20240910	200500	3835349200	56400	56400	56400	56400	0
44	20240910	200400	3835349200	56400	56400	56400	56400	0
45	20240910	200300	3835349200	56400	56400	56400	56400	0
46	20240910	200200	3835349200	56400	56400	56400	56400	0
47	20240910	200100	3835349200	56400	56400	56400	56400	0
48	20240910	200000	3835349200	56400	56400	56400	56400	0
49	20240910	195900	3835349200	56400	56400	56400	56400	0
50	20240910	195800	3835349200	56400	56400	56400	56400	0
51	20240910	195700	3835349200	56400	56400	56400	56400	0
52	20240910	195600	3835349200	56400	56400	56400	56400	0
53	20240910	195500	3835349200	56400	56400	56400	56400	0
54	20240910	195400	3835349200	56400	56400	56400	56400	0
55	20240910	195300	3835349200	56400	56400	56400	56400	0
56	20240910	195200	3835349200	56400	56400	56400	56400	0
57	20240910	195100	3835349200	56400	56400	56400	56400	0
58	20240910	195000	3835349200	56400	56400	56400	56400	0
59	20240910	194900	3835349200	56400	56400	56400	56400	0
60	20240910	194800	3835349200	56400	56400	56400	56400	0
61	20240910	194700	3835349200	56400	56400	56400	56400	0
62	20240910	194600	3835349200	56400	56400	56400	56400	5300
63	20240910	194500	3835349200	56400	56400	56400	56400	0
64	20240910	194400	3835349200	56400	56400	56400	56400	0
65	20240910	194300	3835349200	56400	56400	56400	56400	0
66	20240910	194200	3835349200	56400	56400	56400	56400	0
67	20240910	194100	3835349200	56400	56400	56400	56400	0
68	20240910	194000	3835349200	56400	56400	56400	56400	0
69	20240910	193900	3835349200	56400	56400	56400	56400	0
70	20240910	193800	3835349200	56400	56400	56400	56400	0
71	20240910	193700	3835349200	56400	56400	56400	56400	0
72	20240910	193600	3835349200	56400	56400	56400	56400	0
73	20240910	193500	3835349200	56400	56400	56400	56400	0
74	20240910	193400	3835349200	56400	56400	56400	56400	0
75	20240910	193300	3835349200	56400	56400	56400	56400	0
76	20240910	193200	3835349200	56400	56400	56400	56400	0
77	20240910	193100	3835349200	56400	56400	56400	56400	0
78	20240910	193000	3835349200	56400	56400	56400	56400	0
79	20240910	192900	3835349200	56400	56400	56400	56400	0
80	20240910	192800	3835349200	56400	56400	56400	56400	0
81	20240910	192700	3835349200	56400	56400	56400	56400	0
82	20240910	192600	3835349200	56400	56400	56400	56400	0
83	20240910	192500	3835349200	56400	56400	56400	56400	0
84	20240910	192400	3835349200	56400	56400	56400	56400	0
85	20240910	192300	3835349200	56400	56400	56400	56400	0
86	20240910	192200	3835349200	56400	56400	56400	56400	0
87	20240910	192100	3835349200	56400	56400	56400	56400	0
88	20240910	192000	3835349200	56400	56400	56400	56400	0
89	20240910	191900	3835349200	56400	56400	56400	56400	0
90	20240910	191800	3835349200	56400	56400	56400	56400	0
91	20240910	191700	3835349200	56400	56400	56400	56400	0
92	20240910	191600	3835349200	56400	56400	56400	56400	5300
93	20240910	191500	3835349200	56400	56400	56400	56400	0
94	20240910	191400	3835349200	56400	56400	56400	56400	0
95	20240910	191300	3835349200	56400	56400	56400	56400	0
96	20240910	191200	3835349200	56400	56400	56400	56400	0
97	20240910	191100	3835349200	56400	56400	56400	56400	0
98	20240910	191000	3835349200	56400	56400	56400	56400	0
99	20240910	190900	3835349200	56400	56400	56400	56400	0
100	20240910	190800	3835349200	56400	56400	56400	56400	0
101	20240910	190700	3835349200	56400	56400	56400	56400	0
102	20240910	190600	3835349200	56400	56400	56400	56400	0
103	20240910	190500	3835349200	56400	56400	56400	56400	0
104	20240910	190400	3835349200	56400	56400	56400	56400	0
105	20240910	190300	3835349200	56400	56400	56400	56400	0
106	20240910	190200	3835349200	56400	56400	56400	56400	0
107	20240910	190100	3835349200	56400	56400	56400	56400	0
108	20240910	190000	3835349200	56400	56400	56400	56400	0
109	20240910	185900	3835349200	56400	56400	56400	56400	0
110	20240910	185800	3835349200	56400	56400	56400	56400	0
111	20240910	185700	3835349200	56400	56400	56400	56400	0
112	20240910	185600	3835349200	56400	56400	56400	56400	0
113	20240910	185500	3835349200	56400	56400	56400	56400	0
114	20240910	185400	3835349200	56400	56400	56400	56400	0
115	20240910	185300	3835349200	56400	56400	56400	56400	0
116	20240910	185200	3835349200	56400	56400	56400	56400	0
117	20240910	185100	3835349200	56400	56400	56400	56400	0
118	20240910	185000	3835349200	56400	56400	56400	56400	0
119	20240910	184900	3835349200	56400	56400	56400	56400	0
120	20240910	184800	3835349200	56400	56400	56400	56400	0
121	20240910	184700	3835349200	56400	56400	56400	56400	0
122	20240910	184600	3835349200	56400	56400	56400	56400	5300
123	20240910	184500	3835349200	56400	56400	56400	56400	0
124	20240910	184400	3835349200	56400	56400	56400	56400	0
125	20240910	184300	3835349200	56400	56400	56400	56400	0
126	20240910	184200	3835349200	56400	56400	56400	56400	0
127	20240910	184100	3835349200	56400	56400	56400	56400	0
128	20240910	184000	3835349200	56400	56400	56400	56400	0
129	20240910	183900	3835349200	56400	56400	56400	56400	0
130	20240910	183800	3835349200	56400	56400	56400	56400	0
131	20240910	183700	3835349200	56400	56400	56400	56400	0
132	20240910	183600	3835349200	56400	56400	56400	56400	0
133	20240910	183500	3835349200	56400	56400	56400	56400	0
134	20240910	183400	3835349200	56400	56400	56400	56400	0
135	20240910	183300	3835349200	56400	56400	56400	56400	0
136	20240910	183200	3835349200	56400	56400	56400	56400	0
137	20240910	183100	3835349200	56400	56400	56400	56400	0
138	20240910	183000	3835349200	56400	56400	56400	56400	0
139	20240910	182900	3835349200	56400	56400	56400	56400	0
140	20240910	182800	3835349200	56400	56400	56400	56400	0
141	20240910	182700	3835349200	56400	56400	56400	56400	0
142	20240910	182600	3835349200	56400	56400	56400	56400	0
143	20240910	182500	3835349200	56400	56400	56400	56400	0
144	20240910	182400	3835349200	56400	56400	56400	56400	0
145	20240910	182300	3835349200	56400	56400	56400	56400	0
146	20240910	182200	3835349200	56400	56400	56400	56400	0
147	20240910	182100	3835349200	56400	56400	56400	56400	0
148	20240910	182000	3835349200	56400	56400	56400	56400	0
149	20240910	181900	3835349200	56400	56400	56400	56400	0
150	20240910	181800	3835349200	56400	56400	56400	56400	0
151	20240910	181700	3835349200	56400	56400	56400	56400	0
152	20240910	181600	3835349200	56400	56400	56400	56400	5300
153	20240910	181500	3835349200	56400	56400	56400	56400	0
154	20240910	181400	3835349200	56400	56400	56400	56400	0
155	20240910	181300	3835349200	56400	56400	56400	56400	0
156	20240910	181200	3835349200	56400	56400	56400	56400	0
157	20240910	181100	3835349200	56400	56400	56400	56400	0
158	20240910	181000	3835349200	56400	56400	56400	56400	0
159	20240910	180900	3835349200	56400	56400	56400	56400	0
160	20240910	180800	3835349200	56400	56400	56400	56400	0
161	20240910	180700	3835349200	56400	56400	56400	56400	0
162	20240910	180600	3835349200	56400	56400	56400	56400	0
163	20240910	180500	3835349200	56400	56400	56400	56400	0
164	20240910	180400	3835349200	56400	56400	56400	56400	0
165	20240910	180300	3835349200	56400	56400	56400	56400	0
166	20240910	180200	3835349200	56400	56400	56400	56400	0
167	20240910	180100	3835349200	56400	56400	56400	56400	0
168	20240910	180000	3835349200	56400	56400	56400	56400	0
169	20240910	175900	3835349200	56400	56400	56400	56400	0
170	20240910	175800	3835349200	56400	56400	56400	56400	0
171	20240910	175700	3835349200	56400	56400	56400	56400	0
172	20240910	175600	3835349200	56400	56400	56400	56400	0
173	20240910	175500	3835349200	56400	56400	56400	56400	0
174	20240910	175400	3835349200	56400	56400	56400	56400	0
175	20240910	175300	3835349200	56400	56400	56400	56400	0
176	20240910	175200	3835349200	56400	56400	56400	56400	0
177	20240910	175100	3835349200	56400	56400	56400	56400	0
178	20240910	175000	3835349200	56400	56400	56400	56400	0
179	20240910	174900	3835349200	56400	56400	56400	56400	0
180	20240910	174800	3835349200	56400	56400	56400	56400	0
181	20240910	174700	3835349200	56400	56400	56400	56400	0
182	20240910	174600	3835349200	56400	56400	56400	56400	5300
183	20240910	174500	3835349200	56400	56400	56400	56400	0
184	20240910	174400	3835349200	56400	56400	56400	56400	0
185	20240910	174300	3835349200	56400	56400	56400	56400	0
186	20240910	174200	3835349200	56400	56400	56400	56400	0
187	20240910	174100	3835349200	56400	56400	56400	56400	0
188	20240910	174000	3835349200	56400	56400	56400	56400	0
189	20240910	173900	3835349200	56400	56400	56400	56400	0
190	20240910	173800	3835349200	56400	56400	56400	56400	0
191	20240910	173700	3835349200	56400	56400	56400	56400	0
192	20240910	173600	3835349200	56400	56400	56400	56400	0
193	20240910	173500	3835349200	56400	56400	56400	56400	0
194	20240910	173400	3835349200	56400	56400	56400	56400	0
195	20240910	173300	3835349200	56400	56400	56400	56400	0
196	20240910	173200	3835349200	56400	56400	56400	56400	0
197	20240910	173100	3835349200	56400	56400	56400	56400	0
198	20240910	173000	3835349200	56400	56400	56400	56400	0
199	20240910	172900	3835349200	56400	56400	56400	56400	0
200	20240910	172800	3835349200	56400	56400	56400	56400	0
201	20240910	172700	3835349200	56400	56400	56400	56400	0
202	20240910	172600	3835349200	56400	56400	56400	56400	0
203	20240910	172500	3835349200	56400	56400	56400	56400	0
204	20240910	172400	3835349200	56400	56400	56400	56400	0
205	20240910	172300	3835349200	56400	56400	56400	56400	0
206	20240910	172200	3835349200	56400	56400	56400	56400	0
207	20240910	172100	3835349200	56400	56400	56400	56400	0
208	20240910	172000	3835349200	56400	56400	56400	56400	0
209	20240910	171900	3835349200	56400	56400	56400	56400	0
210	20240910	171800	3835349200	56400	56400	56400	56400	0
211	20240910	171700	3835349200	56400	56400	56400	56400	0
212	20240910	171600	3835349200	56400	56400	56400	56400	5300
213	20240910	171500	3835349200	56400	56400	56400	56400	0
214	20240910	171400	3835349200	56400	56400	56400	56400	0
215	20240910	171300	3835349200	56400	56400	56400	56400	0
216	20240910	171200	3835349200	56400	56400	56400	56400	0
217	20240910	171100	3835349200	56400	56400	56400	56400	0
218	20240910	171000	3835349200	56400	56400	56400	56400	0
219	20240910	170900	3835349200	56400	56400	56400	56400	0
220	20240910	170800	3835349200	56400	56400	56400	56400	0
221	20240910	170700	3835349200	56400	56400	56400	56400	0
222	20240910	170600	3835349200	56400	56400	56400	56400	0
223	20240910	170500	3835349200	56400	56400	56400	56400	0
224	20240910	170400	3835349200	56400	56400	56400	56400	0
225	20240910	170300	3835349200	56400	56400	56400	56400	0
226	20240910	170200	3835349200	56400	56400	56400	56400	0
227	20240910	170100	3835349200	56400	56400	56400	56400	0
228	20240910	170000	3835349200	56400	56400	56400	56400	0
229	20240910	165900	3835349200	56400	56400	56400	56400	0
230	20240910	165800	3835349200	56400	56400	56400	56400	0
231	20240910	165700	3835349200	56400	56400	56400	56400	0
232	20240910	165600	3835349200	56400	56400	56400	56400	0
233	20240910	165500	3835349200	56400	56400	56400	56400	0
234	20240910	165400	3835349200	56400	56400	56400	56400	0
235	20240910	165300	3835349200	56400	56400	56400	56400	0
236	20240910	165200	3835349200	56400	56400	56400	56400	0
237	20240910	165100	3835349200	56400	56400	56400	56400	0
238	20240910	165000	3835349200	56400	56400	56400	56400	0
239	20240910	164900	3835349200	56400	56400	56400	56400	0
240	20240910	164800	3835349200	56400	56400	56400	56400	0
241	20240910	164700	3835349200	56400	56400	56400	56400	0
242	20240910	164600	3835349200	56400	56400	56400	56400	5300
243	20240910	164500	3835349200	56400	56400	56400	56400	0
244	20240910	164400	3835349200	56400	56400	56400	56400	0
245	20240910	164300	3835349200	56400	56400	56400	56400	0
246	20240910	164200	3835349200	56400	56400	56400	56400	0
247	20240910	164100	3835349200	56400	56400	56400	56400	0
248	20240910	164000	3835349200	56400	56400	56400	56400	0
249	20240910	163900	3835349200	56400	56400	56400	56400	0
250	20240910	163800	3835349200	56400	56400	56400	56400	0
251	20240910	163700	3835349200	56400	56400	56400	56400	0
252	20240910	163600	3835349200	56400	56400	56400	56400	0
253	20240910	163500	3835349200	56400	56400	56400	56400	0
254	20240910	163400	3835349200	56400	56400	56400	56400	0
255	20240910	163300	3835349200	56400	56400	56400	56400	0
256	20240910	163200	3835349200	56400	56400	56400	56400	0
257	20240910	163100	3835349200	56400	56400	56400	56400	0
258	20240910	163000	3835349200	56400	56400	56400	56400	0
259	20240910	162900	3835349200	56400	56400	56400	56400	0
260	20240910	162800	3835349200	56400	56400	56400	56400	0
261	20240910	162700	3835349200	56400	56400	56400	56400	0
262	20240910	162600	3835349200	56400	56400	56400	56400	0
263	20240910	162500	3835349200	56400	56400	56400	56400	0
264	20240910	162400	3835349200	56400	56400	56400	56400	0
265	20240910	162300	3835349200	56400	56400	56400	56400	0
266	20240910	162200	3835349200	56400	56400	56400	56400	0
267	20240910	162100	3835349200	56400	56400	56400	56400	0
268	20240910	162000	3835349200	56400	56400	56400	56400	0
269	20240910	161900	3835349200	56400	56400	56400	56400	0
270	20240910	161800	3835349200	56400	56400	56400	56400	0
271	20240910	161700	3835349200	56400	56400	56400	56400	0
272	20240910	161600	3835349200	56400	56400	56400	56400	5300
273	20240910	161500	3835349200	56400	56400	56400	56400	0
274	20240910	161400	3835349200	56400	56400	56400	56400	0
275	20240910	161300	3835349200	56400	56400	56400	56400	0
276	20240910	161200	3835349200	56400	56400	56400	56400	0
277	20240910	161100	3835349200	56400	56400	56400	56400	0
278	20240910	161000	3835349200	56400	56400	56400	56400	0
279	20240910	160900	3835349200	56400	56400	56400	56400	0
280	20240910	160800	3835349200	56400	56400	56400	56400	0
281	20240910	160700	3835349200	56400	56400	56400	56400	0
282	20240910	160600	3835349200	56400	56400	56400	56400	0
283	20240910	160500	3835349200	56400	56400	56400	56400	0
284	20240910	160400	3835349200	56400	56400	56400	56400	0
285	20240910	160300	3835349200	56400	56400	56400	56400	0
286	20240910	160200	3835349200	56400	56400	56400	56400	0
287	20240910	160100	3835349200	56400	56400	56400	56400	0
288	20240910	160000	3835349200	56400	56400	56400	56400	0
289	20240910	155900	3835349200	56400	56400	56400	56400	0
290	20240910	155800	3835349200	56400	56400	56400	56400	0
291	20240910	155700	3835349200	56400	56400	56400	56400	0
292	20240910	155600	3835349200	56400	56400	56400	56400	0
293	20240910	155500	3835349200	56400	56400	56400	56400	0
294	20240910	155400	3835349200	56400	56400	56400	56400	0
295	20240910	155300	3835349200	56400	56400	56400	56400	0
296	20240910	155200	3835349200	56400	56400	56400	56400	0
297	20240910	155100	3835349200	56400	56400	56400	56400	0
298	20240910	155000	3835349200	56400	56400	56400	56400	0
299	20240910	154900	3835349200	56400	56400	56400	56400	0
300	20240910	154800	3835349200	56400	56400	56400	56400	0
301	20240910	154700	3835349200	56400	56400	56400	56400	0
302	20240910	154600	3835349200	56400	56400	56400	56400	5300
303	20240910	154500	3835349200	56400	56400	56400	56400	0
304	20240910	154400	3835349200	56400	56400	56400	56400	0
305	20240910	154300	3835349200	56400	56400	56400	56400	0
306	20240910	154200	3835349200	56400	56400	56400	56400	0
307	20240910	154100	3835349200	56400	56400	56400	56400	0
308	20240910	154000	3835349200	56400	56400	56400	56400	0
309	20240910	153900	3835349200	56400	56400	56400	56400	0
310	20240910	153800	3835349200	56400	56400	56400	56400	0
311	20240910	153700	3835349200	56400	56400	56400	56400	0
312	20240910	153600	3835349200	56400	56400	56400	56400	0
313	20240910	153500	3835349200	56400	56400	56400	56400	0
314	20240910	153400	3835349200	56400	56400	56400	56400	0
315	20240910	153300	3835349200	56400	56400	56400	56400	0
316	20240910	153200	3835349200	56400	56400	56400	56400	0
317	20240910	153100	3835349200	56400	56400	56400	56400	0
318	20240910	153000	3835349200	56400	56400	56400	56400	5300
319	20240910	152900	3536429200	56500	56500	56500	56500	0
320	20240910	152800	3536429200	56500	56500	56500	56500	0
321	20240910	152700	3536429200	56500	56500	56500	56500	0
322	20240910	152600	3536429200	56500	56500	56500	56500	0
323	20240910	152500	3536429200	56500	56500	56500	56500	0
324	20240910	152400	3536429200	56500	56500	56500	56500	0
325	20240910	152300	3536429200	56500	56500	56500	56500	0
326	20240910	152200	3536429200	56500	56500	56500	56500	0
327	20240910	152100	3536429200	56500	56500	56500	56500	0
328	20240910	152000	3536429200	56500	56500	56500	56500	0
329	20240910	151900	3536429200	56500	56400	56500	56300	152
330	20240910	151800	3527848200	56400	56400	56500	56400	482
331	20240910	151700	3500638800	56500	56400	56500	56300	334
332	20240910	151600	3481802900	56400	56500	56500	56300	174
333	20240910	151500	3471992400	56300	56400	56500	56300	457
334	20240910	151400	3446215900	56400	56400	56600	56400	1234
335	20240910	151300	3376603700	56500	56500	56500	56400	191
336	20240910	151200	3365813200	56500	56500	56500	56400	146
337	20240910	151100	3357564300	56500	56500	56600	56400	102
338	20240910	151000	3351799100	56400	56600	56600	56300	764
339	20240910	150900	3308700100	56500	56400	56500	56400	215
340	20240910	150800	3296570600	56400	56400	56400	56300	89
341	20240910	150700	3291551200	56400	56400	56600	56300	350
342	20240910	150600	3271809800	56400	56400	56400	56400	104
343	20240910	150500	3265944200	56400	56400	56400	56300	238
344	20240910	150400	3252535200	56400	56400	56400	56300	204
345	20240910	150300	3241041600	56300	56300	56400	56300	327
346	20240910	150200	3222624900	56400	56400	56400	56400	39
347	20240910	150100	3220425300	56300	56400	56400	56300	316
348	20240910	150000	3202630400	56400	56400	56400	56300	1004
349	20240910	145900	3146037200	56500	56500	56500	56400	92
350	20240910	145800	3140839300	56400	56500	56500	56400	311
351	20240910	145700	3123284800	56500	56400	56500	56400	156
352	20240910	145600	3114475300	56500	56500	56500	56400	186
353	20240910	145500	3103968500	56400	56400	56500	56400	290
354	20240910	145400	3087599100	56300	56300	56400	56300	187
355	20240910	145300	3077054700	56300	56300	56400	56300	215
356	20240910	145200	3064929100	56300	56400	56400	56300	98
357	20240910	145100	3059402300	56300	56400	56400	56300	103
358	20240910	145000	3053593600	56300	56300	56400	56300	122
359	20240910	144900	3046715400	56300	56200	56300	56200	307
360	20240910	144800	3029436600	56200	56200	56300	56200	95
361	20240910	144700	3024090500	56200	56200	56300	56200	43
362	20240910	144600	3021670000	56300	56300	56300	56200	73
363	20240910	144500	3017562100	56400	56300	56400	56200	298
364	20240910	144400	3000781100	56300	56400	56400	56300	107
365	20240910	144300	2994753100	56400	56300	56400	56300	378
366	20240910	144200	2973468000	56300	56100	56300	56100	41
367	20240910	144100	2971160100	56100	56300	56300	56100	1790
368	20240910	144000	2870630200	56300	56400	56400	56300	63
369	20240910	143900	2867079300	56400	56300	56400	56300	97
370	20240910	143800	2861611500	56400	56400	56400	56300	141
371	20240910	143700	2853667300	56400	56300	56400	56300	230
372	20240910	143600	2840714500	56600	56600	56600	56300	350
373	20240910	143500	2820961000	56500	56500	56500	56500	131
374	20240910	143400	2813559500	56600	56600	56600	56400	147
375	20240910	143300	2805245300	56500	56400	56600	56400	50
376	20240910	143200	2802420200	56500	56500	56600	56400	165
377	20240910	143100	2793106900	56400	56500	56600	56400	57
378	20240910	143000	2789882800	56600	56600	56600	56600	37
379	20240910	142900	2787788600	56400	56600	56600	56400	437
380	20240910	142800	2763100900	56500	56600	56600	56500	92
381	20240910	142700	2757896000	56500	56500	56600	56500	275
382	20240910	142600	2742351100	56600	56500	56600	56500	98
383	20240910	142500	2736812400	56500	56600	56600	56500	290
384	20240910	142400	2720421900	56500	56600	56600	56500	118
385	20240910	142300	2713743700	56600	56600	56600	56500	165
386	20240910	142200	2704409700	56600	56500	56600	56500	172
387	20240910	142100	2694676700	56500	56500	56500	56400	170
388	20240910	142000	2685071800	56500	56400	56500	56400	99
389	20240910	141900	2679479700	56500	56500	56500	56400	75
390	20240910	141800	2675242300	56500	56500	56500	56400	40
391	20240910	141700	2672982400	56500	56400	56500	56400	17
392	20240910	141600	2672023400	56400	56400	56500	56400	181
393	20240910	141500	2661811100	56400	56400	56600	56400	129
394	20240910	141400	2654521600	56600	56600	56600	56500	75
395	20240910	141300	2650277900	56400	56400	56600	56400	126
396	20240910	141200	2643159200	56600	56600	56600	56300	463
397	20240910	141100	2616968700	56600	56600	56600	56500	120
398	20240910	141000	2610178300	56600	56500	56600	56500	106
399	20240910	140900	2604186000	56500	56600	56600	56500	76
400	20240910	140800	2599887000	56600	56500	56600	56500	123
401	20240910	140700	2592933600	56500	56500	56600	56500	107
402	20240910	140600	2586884300	56600	56600	56600	56200	343
403	20240910	140500	2567541300	56400	56600	56600	56400	129
404	20240910	140400	2560255700	56600	56600	56600	56600	74
405	20240910	140300	2556067300	56600	56600	56600	56500	110
406	20240910	140200	2549844300	56600	56500	56600	56500	81
407	20240910	140100	2545260700	56600	56600	56600	56500	85
408	20240910	140000	2540452600	56500	56500	56500	56500	75
409	20240910	135900	2536215100	56500	56600	56600	56500	39
410	20240910	135800	2534007900	56400	56600	56600	56400	81
411	20240910	135700	2529431200	56400	56500	56600	56400	222
412	20240910	135600	2516897000	56500	56500	56500	56400	48
413	20240910	135500	2514185900	56500	56500	56500	56300	265
414	20240910	135400	2499252700	56400	56500	56600	56300	373
415	20240910	135300	2478210700	56600	56600	56700	56600	776
416	20240910	135200	2434284200	56600	56500	56600	56500	69
417	20240910	135100	2430378900	56600	56500	56600	56400	226
418	20240910	135000	2417605100	56500	56500	56500	56500	60
419	20240910	134900	2414215100	56500	56400	56500	56200	195
420	20240910	134800	2403213600	56300	56600	56600	56200	387
421	20240910	134700	2381386200	56600	56600	56600	56600	39
422	20240910	134600	2379178800	56500	56600	56600	56500	83
423	20240910	134500	2374485300	56600	56600	56600	56600	37
424	20240910	134400	2372391100	56500	56600	56600	56500	155
425	20240910	134300	2363629100	56600	56600	56700	56600	151
426	20240910	134200	2355079700	56600	56600	56600	56600	53
427	20240910	134100	2352079900	56600	56600	56600	56600	60
428	20240910	134000	2348683900	56600	56600	56600	56600	46
429	20240910	133900	2346080300	56600	56600	56600	56600	90
430	20240910	133800	2340986300	56600	56700	56700	56600	43
431	20240910	133700	2338552200	56600	56800	56800	56600	189
432	20240910	133600	2327844300	56800	56800	56800	56700	83
433	20240910	133500	2323133900	56800	56700	56800	56600	60
434	20240910	133400	2319731200	56700	56700	56700	56700	55
435	20240910	133300	2316612700	56600	56600	56700	56600	64
436	20240910	133200	2312987300	56600	56600	56600	56600	37
437	20240910	133100	2310893100	56600	56600	56600	56500	244
438	20240910	133000	2297095200	56800	56800	56800	56700	73
439	20240910	132900	2292949000	56800	56800	56800	56800	37
440	20240910	132800	2290847400	56600	56600	56600	56600	65
441	20240910	132700	2287168400	56600	56700	56700	56600	245
442	20240910	132600	2273296500	56800	56800	56800	56700	117
443	20240910	132500	2266656900	56700	56700	56700	56700	51
444	20240910	132400	2263765200	56700	56700	56800	56700	79
445	20240910	132300	2259282200	56700	56900	56900	56700	140
446	20240910	132200	2251327600	56800	56800	56800	56800	144
447	20240910	132100	2243148400	56800	56800	56800	56800	53
448	20240910	132000	2240138000	56800	56700	56800	56700	53
449	20240910	131900	2237131600	56700	56700	56700	56700	51
450	20240910	131800	2234239900	56700	56800	56800	56700	186
451	20240910	131700	2223693500	56800	56800	56800	56800	37
452	20240910	131600	2221591900	56800	56700	56800	56700	48
453	20240910	131500	2218866600	56700	56600	56700	56600	693
454	20240910	131400	2179629000	56600	56600	56600	56600	438
455	20240910	131300	2154838200	56600	56600	56600	56500	58
456	20240910	131200	2151557400	56600	56600	56600	56600	46
457	20240910	131100	2148953800	56600	56400	56600	56400	53
458	20240910	131000	2145960900	56400	56400	56400	56300	92
459	20240910	130900	2140774100	56400	56500	56500	56400	595
460	20240910	130800	2107181500	56500	56500	56500	56500	90
461	20240910	130700	2102096500	56500	56500	56600	56500	437
462	20240910	130600	2077402300	56400	56200	56400	56200	232
463	20240910	130500	2064324700	56200	56200	56400	56200	74
464	20240910	130400	2060155500	56400	56400	56400	56400	73
465	20240910	130300	2056038300	56400	56400	56400	56400	60
466	20240910	130200	2052654300	56300	56300	56300	56300	117
467	20240910	130100	2046067200	56300	56300	56300	56300	55
468	20240910	130000	2042970700	56300	56300	56300	56300	95
469	20240910	125900	2037622200	56300	56300	56300	56300	1
470	20240910	125800	2037565900	56200	56200	56300	56200	119
471	20240910	125700	2030875200	56300	56300	56300	56300	6
472	20240910	125600	2030537400	56200	56200	56200	56200	3
473	20240910	125500	2030368800	56300	56300	56300	56300	244
474	20240910	125400	2016631600	56300	56300	56300	56300	5
475	20240910	125300	2016350100	56300	56100	56300	56100	9
476	20240910	125200	2015844500	56200	56200	56200	56200	20
477	20240910	125100	2014720500	56200	56200	56200	56200	62
478	20240910	125000	2011236100	56200	56100	56200	56100	94
479	20240910	124900	2005957500	56100	56200	56200	56100	74
480	20240910	124800	2001803800	56200	56200	56200	56200	0
481	20240910	124700	2001803800	56200	56200	56200	56200	2
482	20240910	124600	2001691400	56200	56100	56200	56100	9
483	20240910	124500	2001186000	56100	56100	56100	56000	979
484	20240910	124400	1946293100	56100	56200	56200	56100	1078
485	20240910	124300	1885815700	56200	56200	56200	56200	369
486	20240910	124200	1865077900	56200	56200	56200	56200	2
487	20240910	124100	1864965500	56200	56200	56200	56100	254
488	20240910	124000	1850691700	56200	56300	56300	56200	1032
489	20240910	123900	1792690300	56300	56400	56400	56200	738
490	20240910	123800	1751155000	56400	56500	56500	56300	392
491	20240910	123700	1729050300	56500	56500	56500	56500	6
492	20240910	123600	1728711300	56500	56500	56500	56500	55
493	20240910	123500	1725603800	56500	56500	56500	56500	951
494	20240910	123400	1671872300	56600	56600	56600	56600	11
495	20240910	123300	1671249700	56600	56600	56600	56600	6
496	20240910	123200	1670910100	56600	56600	56600	56600	129
497	20240910	123100	1663608700	56600	56700	56700	56600	4
498	20240910	123000	1663382200	56700	56700	56700	56700	19
499	20240910	122900	1662304900	56700	56700	56700	56500	364
500	20240910	122800	1641702400	56700	56700	56700	56700	20
501	20240910	122700	1640568400	56700	56700	56700	56700	1
502	20240910	122600	1640511700	56700	56700	56700	56700	22
503	20240910	122500	1639264300	56600	56700	56700	56600	34
504	20240910	122400	1637336600	56700	56700	56700	56700	75
505	20240910	122300	1633084100	56700	56700	56700	56700	144
506	20240910	122200	1624919300	56700	56700	56700	56700	2
507	20240910	122100	1624805900	56700	56700	56700	56600	37
508	20240910	122000	1622708500	56700	56700	56700	56700	6
509	20240910	121900	1622368300	56700	56700	56700	56700	25
510	20240910	121800	1620950800	56600	56600	56600	56600	15
511	20240910	121700	1620101800	56700	56700	56700	56700	0
512	20240910	121600	1620101800	56700	56700	56700	56700	10
513	20240910	121500	1619534800	56700	56700	56700	56700	5
514	20240910	121400	1619251300	56700	56700	56700	56700	20
515	20240910	121300	1618117300	56700	56700	56700	56700	0
516	20240910	121200	1618117300	56700	56600	56700	56500	137
517	20240910	121100	1610359200	56600	56600	56600	56600	121
518	20240910	121000	1603510600	56600	56600	56600	56600	580
519	20240910	120900	1570682600	56500	56500	56500	56500	20
520	20240910	120800	1569552600	56600	56700	56700	56600	1535
521	20240910	120700	1482662900	56600	56600	56600	56600	54
522	20240910	120600	1479606500	56600	56600	56600	56600	13
523	20240910	120500	1478870700	56700	56700	56900	56700	53
524	20240910	120400	1475864600	56700	56700	56700	56700	0
525	20240910	120300	1475864600	56700	56700	56700	56700	101
526	20240910	120200	1470137900	56900	56700	56900	56700	16
527	20240910	120100	1469230500	56700	56800	56900	56700	4
528	20240910	120000	1469003400	56600	56900	56900	56600	51
529	20240910	115900	1466114900	57000	57000	57000	57000	18
530	20240910	115800	1465088900	56700	56800	56800	56700	181
531	20240910	115700	1454823000	56800	56900	57000	56800	39
532	20240910	115600	1452603900	57000	56900	57000	56900	3
533	20240910	115500	1452433000	57000	56800	57000	56800	33
534	20240910	115400	1450552200	57000	57000	57000	57000	0
535	20240910	115300	1450552200	57000	56800	57000	56800	4
536	20240910	115200	1450324600	56800	57000	57000	56800	24
537	20240910	115100	1448957200	56800	56900	56900	56800	67
538	20240910	115000	1445149100	56900	56800	56900	56800	22
539	20240910	114900	1443899400	56900	56800	56900	56800	189
540	20240910	114800	1433147300	56800	56800	56800	56800	15
541	20240910	114700	1432295300	56800	56800	56800	56800	35
542	20240910	114600	1430307300	56800	56800	56800	56800	81
543	20240910	114500	1425706500	56800	56700	56800	56700	47
544	20240910	114400	1423037000	56800	56800	56800	56800	1
545	20240910	114300	1422980200	56700	56700	56700	56700	35
546	20240910	114200	1420995700	56700	56700	56700	56700	72
547	20240910	114100	1416913300	56700	56700	56700	56700	68
548	20240910	114000	1413057700	56700	56700	56700	56700	127
549	20240910	113900	1405856800	56700	56700	56700	56700	69
550	20240910	113800	1401944500	56600	56700	56700	56600	62
551	20240910	113700	1398431100	56600	56600	56600	56600	8
552	20240910	113600	1397978300	56700	56700	56700	56700	39
553	20240910	113500	1395767000	56700	56600	56700	56600	141
554	20240910	113400	1387775500	56700	56700	56700	56700	117
555	20240910	113300	1381141600	56700	56700	56700	56700	20
556	20240910	113200	1380007600	56600	56700	56700	56600	38
557	20240910	113100	1377853500	56700	56700	56700	56700	108
558	20240910	113000	1371729900	56700	56600	56700	56600	378
559	20240910	112900	1350328100	56600	56600	56600	56600	1
560	20240910	112800	1350271500	56600	56600	56600	56500	141
561	20240910	112700	1342302900	56500	56600	56600	56500	40
562	20240910	112600	1340041900	56600	56600	56600	56600	5
563	20240910	112500	1339758900	56600	56600	56600	56600	23
564	20240910	112400	1338457100	56500	56600	56600	56500	45
565	20240910	112300	1335914100	56600	56700	56700	56600	1054
566	20240910	112200	1276256000	56700	56800	56800	56700	42
567	20240910	112100	1273872200	56700	56800	56800	56700	41
568	20240910	112000	1271547400	56700	56700	56700	56700	37
569	20240910	111900	1269449500	56800	56800	56800	56800	36
570	20240910	111800	1267404700	56600	56600	56600	56600	77
571	20240910	111700	1263046500	56600	56600	56600	56600	12
572	20240910	111600	1262367300	56600	56600	56600	56500	35
573	20240910	111500	1260386600	56600	56700	56700	56500	597
574	20240910	111400	1226587300	56700	56600	56700	56600	505
575	20240910	111300	1197961200	56700	56700	56700	56600	70
576	20240910	111200	1193997100	56700	56700	56700	56700	42
577	20240910	111100	1191615700	56700	56700	56700	56700	430
578	20240910	111000	1167234700	56800	56900	56900	56800	1602
579	20240910	110900	1076148500	57000	57000	57000	57000	27
580	20240910	110800	1074609500	56900	56900	56900	56900	65
581	20240910	110700	1070911000	57000	57000	57000	57000	3
582	20240910	110600	1070740000	57000	57000	57000	57000	0
583	20240910	110500	1070740000	57000	57000	57000	57000	4
584	20240910	110400	1070512000	57000	57100	57100	56900	2112
585	20240910	110300	950077200	57300	57200	57300	57200	2
586	20240910	110200	949962700	57300	57300	57300	57300	0
587	20240910	110100	949962700	57300	57200	57300	57200	199
588	20240910	110000	938579700	57300	57300	57300	57300	31
589	20240910	105900	936803400	57300	57300	57300	57300	0
590	20240910	105800	936803400	57300	57300	57300	57300	0
591	20240910	105700	936803400	57300	57300	57300	57300	33
592	20240910	105600	934912500	57200	57200	57200	57200	15
593	20240910	105500	934054500	57200	57200	57200	57200	1
594	20240910	105400	933997300	57300	57300	57300	57300	27
595	20240910	105300	932450200	57200	57200	57200	57200	17
596	20240910	105200	931477800	57300	57300	57300	57300	0
597	20240910	105100	931477800	57300	57200	57300	57200	31
598	20240910	105000	929702000	57200	57200	57200	57200	1
599	20240910	104900	929644800	57200	57200	57300	57100	131
600	20240910	104800	922153400	57100	57100	57100	57100	20
601	20240910	104700	921011400	57100	57100	57100	57100	4
602	20240910	104600	920783000	57100	57100	57100	57100	3
603	20240910	104500	920611700	57200	57200	57200	57200	21
604	20240910	104400	919410500	57100	57200	57200	57100	70
605	20240910	104300	915407900	57200	57200	57200	57200	196
606	20240910	104200	904196700	57300	57300	57300	57300	10
607	20240910	104100	903623700	57300	57200	57300	57200	93
608	20240910	104000	898300100	57300	57300	57300	57300	10
609	20240910	103900	897727100	57200	57200	57300	57200	30
610	20240910	103800	896008900	57300	57300	57300	57300	0
611	20240910	103700	896008900	57300	57100	57300	57100	107
612	20240910	103600	889883800	57200	57200	57200	57200	521
613	20240910	103500	860082600	57200	57200	57200	57200	34
614	20240910	103400	858137800	57200	57200	57200	57200	0
615	20240910	103300	858137800	57200	57200	57200	57200	1
616	20240910	103200	858080600	57200	57200	57200	57200	0
617	20240910	103100	858080600	57200	57200	57200	57200	175
618	20240910	103000	848070600	57200	57300	57300	57200	184
619	20240910	102900	837545500	57200	57200	57200	57200	0
620	20240910	102800	837545500	57200	57300	57300	57200	168
621	20240910	102700	827934900	57100	57200	57200	57100	95
622	20240910	102600	822502200	57300	57300	57300	57300	0
623	20240910	102500	822502200	57300	57300	57300	57300	1
624	20240910	102400	822444900	57200	57200	57200	57200	44
625	20240910	102300	819928100	57200	57200	57200	57200	0
626	20240910	102200	819928100	57200	57300	57300	57200	22
627	20240910	102100	818669500	57200	57100	57200	57100	72
628	20240910	102000	814553100	57100	57100	57100	57100	2
629	20240910	101900	814438900	57100	57100	57100	57100	10
630	20240910	101800	813867900	57100	57300	57300	57100	382
631	20240910	101700	792055500	57200	57200	57200	57100	224
632	20240910	101600	779248900	57200	57200	57200	57200	21
633	20240910	101500	778047700	57100	57200	57200	57100	49
634	20240910	101400	775246300	57100	57100	57100	57100	0
635	20240910	101300	775246300	57100	57100	57100	57100	15
636	20240910	101200	774389800	57200	57200	57200	57200	5
637	20240910	101100	774103800	57100	57200	57200	57100	278
638	20240910	101000	758219800	57400	57400	57400	57400	1
639	20240910	100900	758162400	57400	57400	57400	57400	20
640	20240910	100800	757014400	57200	57400	57400	57200	12
641	20240910	100700	756326000	57300	57300	57300	57300	408
642	20240910	100600	732947600	57200	57300	57300	57200	2
643	20240910	100500	732833100	57100	57200	57200	57100	300
644	20240910	100400	715682600	57300	57300	57300	57300	106
645	20240910	100300	709608800	57200	57300	57300	57200	72
646	20240910	100200	705488300	57300	57300	57300	57300	57
647	20240910	100100	702222200	57200	57300	57300	57200	41
648	20240910	100000	699875300	57300	57200	57300	57200	53
649	20240910	095900	696838900	57300	57300	57300	57300	0
650	20240910	095800	696838900	57300	57200	57300	57200	88
651	20240910	095700	691801300	57300	57300	57300	57300	2
652	20240910	095600	691686700	57200	57300	57300	57200	19
653	20240910	095500	690598900	57200	57300	57300	57200	18
654	20240910	095400	689568400	57400	57200	57400	57200	14
655	20240910	095300	688766500	57200	57200	57200	57200	46
656	20240910	095200	686135300	57200	57300	57300	57200	585
657	20240910	095100	652643700	57300	57400	57400	57300	14
658	20240910	095000	651840600	57300	57300	57400	57300	32
659	20240910	094900	650006000	57300	57300	57300	57300	64
660	20240910	094800	646338800	57200	57300	57300	57200	108
661	20240910	094700	640151500	57200	57300	57300	57200	55
662	20240910	094600	637000100	57400	57300	57400	57200	245
663	20240910	094500	622978300	57400	57500	57500	57400	163
664	20240910	094400	613620100	57500	57300	57500	57300	33
665	20240910	094300	611727200	57300	57400	57400	57200	1382
666	20240910	094200	532662100	57500	57500	57500	57500	64
667	20240910	094100	528982100	57700	57700	57700	57700	29
668	20240910	094000	527308800	57500	57600	57700	57400	108
669	20240910	093900	521096800	57500	57400	57500	57200	61
670	20240910	093800	517595800	57300	57300	57300	57300	115
671	20240910	093700	511006300	57300	57300	57300	57200	79
672	20240910	093600	506481500	57300	57300	57300	57300	1
673	20240910	093500	506424200	57300	57300	57300	57300	272
674	20240910	093400	490838600	57400	57400	57400	57300	25
675	20240910	093300	489403900	57400	57500	57500	57400	140
676	20240910	093200	481367800	57500	57700	57700	57500	45
677	20240910	093100	478780100	57700	57500	57700	57500	168
678	20240910	093000	469111300	57500	57600	57600	57500	277
679	20240910	092900	453175000	57600	57700	57700	57600	21
680	20240910	092800	451963500	57500	57600	57600	57500	187
681	20240910	092700	441200600	57500	57500	57500	57500	1
682	20240910	092600	441143100	57700	57600	57700	57600	273
683	20240910	092500	425411000	57600	57700	57700	57600	34
684	20240910	092400	423449600	57700	57600	57700	57600	57
685	20240910	092300	420166200	57600	57700	57700	57600	70
686	20240910	092200	416133600	57700	57500	57700	57500	374
687	20240910	092100	394584100	57500	57500	57500	57500	165
688	20240910	092000	385096600	57500	57700	57700	57500	39
689	20240910	091900	382850100	57600	57700	57700	57500	88
690	20240910	091800	377781400	57600	57600	57600	57600	56
691	20240910	091700	374555800	57500	57500	57500	57300	109
692	20240910	091600	368292100	57500	57300	57500	57200	282
693	20240910	091500	352125900	57300	57200	57300	57200	52
694	20240910	091400	349147300	57200	57300	57300	57200	57
695	20240910	091300	345884000	57300	57300	57300	57200	163
696	20240910	091200	336546000	57200	57300	57400	57200	189
697	20240910	091100	325720700	57300	57300	57500	57300	93
698	20240910	091000	320385900	57300	57300	57300	57300	57
699	20240910	090900	317119800	57200	57200	57300	57200	210
700	20240910	090800	305095200	57200	57200	57300	57200	144
701	20240910	090700	296848500	57300	57300	57300	57200	310
702	20240910	090600	279091700	57200	57200	57300	57200	81
703	20240910	090500	274451400	57200	57200	57300	57200	33
704	20240910	090400	272562000	57200	57300	57400	57100	613
705	20240910	090300	237463500	57400	57500	57500	57300	1046
706	20240910	090200	177378200	57500	57800	57900	57500	299
707	20240910	090100	160124100	57900	58200	58300	57900	403
708	20240910	090000	136712500	58400	57800	58500	57800	2349