KissMeData/011210/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185600	3727681000	52900	52900	52900	52900	3161
3	20240926	185500	3727681000	52900	52900	52900	52900	0
4	20240926	185400	3727681000	52900	52900	52900	52900	0
5	20240926	185300	3727681000	52900	52900	52900	52900	0
6	20240926	185200	3727681000	52900	52900	52900	52900	0
7	20240926	185100	3727681000	52900	52900	52900	52900	0
8	20240926	185000	3727681000	52900	52900	52900	52900	0
9	20240926	184900	3727681000	52900	52900	52900	52900	0
10	20240926	184800	3727681000	52900	52900	52900	52900	0
11	20240926	184700	3727681000	52900	52900	52900	52900	0
12	20240926	184600	3727681000	52900	52900	52900	52900	0
13	20240926	184500	3727681000	52900	52900	52900	52900	0
14	20240926	184400	3727681000	52900	52900	52900	52900	0
15	20240926	184300	3727681000	52900	52900	52900	52900	0
16	20240926	184200	3727681000	52900	52900	52900	52900	0
17	20240926	184100	3727681000	52900	52900	52900	52900	0
18	20240926	184000	3727681000	52900	52900	52900	52900	0
19	20240926	183900	3727681000	52900	52900	52900	52900	0
20	20240926	183800	3727681000	52900	52900	52900	52900	0
21	20240926	183700	3727681000	52900	52900	52900	52900	0
22	20240926	183600	3727681000	52900	52900	52900	52900	0
23	20240926	183500	3727681000	52900	52900	52900	52900	0
24	20240926	183400	3727681000	52900	52900	52900	52900	0
25	20240926	183300	3727681000	52900	52900	52900	52900	0
26	20240926	183200	3727681000	52900	52900	52900	52900	0
27	20240926	183100	3727681000	52900	52900	52900	52900	0
28	20240926	183000	3727681000	52900	52900	52900	52900	0
29	20240926	182900	3727681000	52900	52900	52900	52900	0
30	20240926	182800	3727681000	52900	52900	52900	52900	0
31	20240926	182700	3727681000	52900	52900	52900	52900	0
32	20240926	182600	3727681000	52900	52900	52900	52900	3161
33	20240926	182500	3727681000	52900	52900	52900	52900	0
34	20240926	182400	3727681000	52900	52900	52900	52900	0
35	20240926	182300	3727681000	52900	52900	52900	52900	0
36	20240926	182200	3727681000	52900	52900	52900	52900	0
37	20240926	182100	3727681000	52900	52900	52900	52900	0
38	20240926	182000	3727681000	52900	52900	52900	52900	0
39	20240926	181900	3727681000	52900	52900	52900	52900	0
40	20240926	181800	3727681000	52900	52900	52900	52900	0
41	20240926	181700	3727681000	52900	52900	52900	52900	0
42	20240926	181600	3727681000	52900	52900	52900	52900	0
43	20240926	181500	3727681000	52900	52900	52900	52900	0
44	20240926	181400	3727681000	52900	52900	52900	52900	0
45	20240926	181300	3727681000	52900	52900	52900	52900	0
46	20240926	181200	3727681000	52900	52900	52900	52900	0
47	20240926	181100	3727681000	52900	52900	52900	52900	0
48	20240926	181000	3727681000	52900	52900	52900	52900	0
49	20240926	180900	3727681000	52900	52900	52900	52900	0
50	20240926	180800	3727681000	52900	52900	52900	52900	0
51	20240926	180700	3727681000	52900	52900	52900	52900	0
52	20240926	180600	3727681000	52900	52900	52900	52900	0
53	20240926	180500	3727681000	52900	52900	52900	52900	0
54	20240926	180400	3727681000	52900	52900	52900	52900	0
55	20240926	180300	3727681000	52900	52900	52900	52900	0
56	20240926	180200	3727681000	52900	52900	52900	52900	0
57	20240926	180100	3727681000	52900	52900	52900	52900	0
58	20240926	180000	3727681000	52900	52900	52900	52900	0
59	20240926	175900	3727681000	52900	52900	52900	52900	0
60	20240926	175800	3727681000	52900	52900	52900	52900	0
61	20240926	175700	3727681000	52900	52900	52900	52900	0
62	20240926	175600	3727681000	52900	52900	52900	52900	3161
63	20240926	175500	3727681000	52900	52900	52900	52900	0
64	20240926	175400	3727681000	52900	52900	52900	52900	0
65	20240926	175300	3727681000	52900	52900	52900	52900	0
66	20240926	175200	3727681000	52900	52900	52900	52900	0
67	20240926	175100	3727681000	52900	52900	52900	52900	0
68	20240926	175000	3727681000	52900	52900	52900	52900	0
69	20240926	174900	3727681000	52900	52900	52900	52900	0
70	20240926	174800	3727681000	52900	52900	52900	52900	0
71	20240926	174700	3727681000	52900	52900	52900	52900	0
72	20240926	174600	3727681000	52900	52900	52900	52900	0
73	20240926	174500	3727681000	52900	52900	52900	52900	0
74	20240926	174400	3727681000	52900	52900	52900	52900	0
75	20240926	174300	3727681000	52900	52900	52900	52900	0
76	20240926	174200	3727681000	52900	52900	52900	52900	0
77	20240926	174100	3727681000	52900	52900	52900	52900	0
78	20240926	174000	3727681000	52900	52900	52900	52900	0
79	20240926	173900	3727681000	52900	52900	52900	52900	0
80	20240926	173800	3727681000	52900	52900	52900	52900	0
81	20240926	173700	3727681000	52900	52900	52900	52900	0
82	20240926	173600	3727681000	52900	52900	52900	52900	0
83	20240926	173500	3727681000	52900	52900	52900	52900	0
84	20240926	173400	3727681000	52900	52900	52900	52900	0
85	20240926	173300	3727681000	52900	52900	52900	52900	0
86	20240926	173200	3727681000	52900	52900	52900	52900	0
87	20240926	173100	3727681000	52900	52900	52900	52900	0
88	20240926	173000	3727681000	52900	52900	52900	52900	0
89	20240926	172900	3727681000	52900	52900	52900	52900	0
90	20240926	172800	3727681000	52900	52900	52900	52900	0
91	20240926	172700	3727681000	52900	52900	52900	52900	0
92	20240926	172600	3727681000	52900	52900	52900	52900	3161
93	20240926	172500	3727681000	52900	52900	52900	52900	0
94	20240926	172400	3727681000	52900	52900	52900	52900	0
95	20240926	172300	3727681000	52900	52900	52900	52900	0
96	20240926	172200	3727681000	52900	52900	52900	52900	0
97	20240926	172100	3727681000	52900	52900	52900	52900	0
98	20240926	172000	3727681000	52900	52900	52900	52900	0
99	20240926	171900	3727681000	52900	52900	52900	52900	0
100	20240926	171800	3727681000	52900	52900	52900	52900	0
101	20240926	171700	3727681000	52900	52900	52900	52900	0
102	20240926	171600	3727681000	52900	52900	52900	52900	0
103	20240926	171500	3727681000	52900	52900	52900	52900	0
104	20240926	171400	3727681000	52900	52900	52900	52900	0
105	20240926	171300	3727681000	52900	52900	52900	52900	0
106	20240926	171200	3727681000	52900	52900	52900	52900	0
107	20240926	171100	3727681000	52900	52900	52900	52900	0
108	20240926	171000	3727681000	52900	52900	52900	52900	0
109	20240926	170900	3727681000	52900	52900	52900	52900	0
110	20240926	170800	3727681000	52900	52900	52900	52900	0
111	20240926	170700	3727681000	52900	52900	52900	52900	0
112	20240926	170600	3727681000	52900	52900	52900	52900	0
113	20240926	170500	3727681000	52900	52900	52900	52900	0
114	20240926	170400	3727681000	52900	52900	52900	52900	0
115	20240926	170300	3727681000	52900	52900	52900	52900	0
116	20240926	170200	3727681000	52900	52900	52900	52900	0
117	20240926	170100	3727681000	52900	52900	52900	52900	0
118	20240926	170000	3727681000	52900	52900	52900	52900	0
119	20240926	165900	3727681000	52900	52900	52900	52900	0
120	20240926	165800	3727681000	52900	52900	52900	52900	0
121	20240926	165700	3727681000	52900	52900	52900	52900	0
122	20240926	165600	3727681000	52900	52900	52900	52900	3161
123	20240926	165500	3727681000	52900	52900	52900	52900	0
124	20240926	165400	3727681000	52900	52900	52900	52900	0
125	20240926	165300	3727681000	52900	52900	52900	52900	0
126	20240926	165200	3727681000	52900	52900	52900	52900	0
127	20240926	165100	3727681000	52900	52900	52900	52900	0
128	20240926	165000	3727681000	52900	52900	52900	52900	0
129	20240926	164900	3727681000	52900	52900	52900	52900	0
130	20240926	164800	3727681000	52900	52900	52900	52900	0
131	20240926	164700	3727681000	52900	52900	52900	52900	0
132	20240926	164600	3727681000	52900	52900	52900	52900	0
133	20240926	164500	3727681000	52900	52900	52900	52900	0
134	20240926	164400	3727681000	52900	52900	52900	52900	0
135	20240926	164300	3727681000	52900	52900	52900	52900	0
136	20240926	164200	3727681000	52900	52900	52900	52900	0
137	20240926	164100	3727681000	52900	52900	52900	52900	0
138	20240926	164000	3727681000	52900	52900	52900	52900	0
139	20240926	163900	3727681000	52900	52900	52900	52900	0
140	20240926	163800	3727681000	52900	52900	52900	52900	0
141	20240926	163700	3727681000	52900	52900	52900	52900	0
142	20240926	163600	3727681000	52900	52900	52900	52900	0
143	20240926	163500	3727681000	52900	52900	52900	52900	0
144	20240926	163400	3727681000	52900	52900	52900	52900	0
145	20240926	163300	3727681000	52900	52900	52900	52900	0
146	20240926	163200	3727681000	52900	52900	52900	52900	0
147	20240926	163100	3727681000	52900	52900	52900	52900	0
148	20240926	163000	3727681000	52900	52900	52900	52900	0
149	20240926	162900	3727681000	52900	52900	52900	52900	0
150	20240926	162800	3727681000	52900	52900	52900	52900	0
151	20240926	162700	3727681000	52900	52900	52900	52900	0
152	20240926	162600	3727681000	52900	52900	52900	52900	3161
153	20240926	162500	3727681000	52900	52900	52900	52900	0
154	20240926	162400	3727681000	52900	52900	52900	52900	0
155	20240926	162300	3727681000	52900	52900	52900	52900	0
156	20240926	162200	3727681000	52900	52900	52900	52900	0
157	20240926	162100	3727681000	52900	52900	52900	52900	0
158	20240926	162000	3727681000	52900	52900	52900	52900	0
159	20240926	161900	3727681000	52900	52900	52900	52900	0
160	20240926	161800	3727681000	52900	52900	52900	52900	0
161	20240926	161700	3727681000	52900	52900	52900	52900	0
162	20240926	161600	3727681000	52900	52900	52900	52900	0
163	20240926	161500	3727681000	52900	52900	52900	52900	0
164	20240926	161400	3727681000	52900	52900	52900	52900	0
165	20240926	161300	3727681000	52900	52900	52900	52900	0
166	20240926	161200	3727681000	52900	52900	52900	52900	0
167	20240926	161100	3727681000	52900	52900	52900	52900	0
168	20240926	161000	3727681000	52900	52900	52900	52900	0
169	20240926	160900	3727681000	52900	52900	52900	52900	0
170	20240926	160800	3727681000	52900	52900	52900	52900	0
171	20240926	160700	3727681000	52900	52900	52900	52900	0
172	20240926	160600	3727681000	52900	52900	52900	52900	0
173	20240926	160500	3727681000	52900	52900	52900	52900	0
174	20240926	160400	3727681000	52900	52900	52900	52900	0
175	20240926	160300	3727681000	52900	52900	52900	52900	0
176	20240926	160200	3727681000	52900	52900	52900	52900	0
177	20240926	160100	3727681000	52900	52900	52900	52900	0
178	20240926	160000	3727681000	52900	52900	52900	52900	0
179	20240926	155900	3727681000	52900	52900	52900	52900	0
180	20240926	155800	3727681000	52900	52900	52900	52900	0
181	20240926	155700	3727681000	52900	52900	52900	52900	0
182	20240926	155600	3727681000	52900	52900	52900	52900	3161
183	20240926	155500	3727681000	52900	52900	52900	52900	0
184	20240926	155400	3727681000	52900	52900	52900	52900	0
185	20240926	155300	3727681000	52900	52900	52900	52900	0
186	20240926	155200	3727681000	52900	52900	52900	52900	0
187	20240926	155100	3727681000	52900	52900	52900	52900	0
188	20240926	155000	3727681000	52900	52900	52900	52900	0
189	20240926	154900	3727681000	52900	52900	52900	52900	0
190	20240926	154800	3727681000	52900	52900	52900	52900	0
191	20240926	154700	3727681000	52900	52900	52900	52900	0
192	20240926	154600	3727681000	52900	52900	52900	52900	0
193	20240926	154500	3727681000	52900	52900	52900	52900	0
194	20240926	154400	3727681000	52900	52900	52900	52900	0
195	20240926	154300	3727681000	52900	52900	52900	52900	0
196	20240926	154200	3727681000	52900	52900	52900	52900	0
197	20240926	154100	3727681000	52900	52900	52900	52900	0
198	20240926	154000	3727681000	52900	52900	52900	52900	0
199	20240926	153900	3727681000	52900	52900	52900	52900	0
200	20240926	153800	3727681000	52900	52900	52900	52900	0
201	20240926	153700	3727681000	52900	52900	52900	52900	0
202	20240926	153600	3727681000	52900	52900	52900	52900	0
203	20240926	153500	3727681000	52900	52900	52900	52900	0
204	20240926	153400	3727681000	52900	52900	52900	52900	0
205	20240926	153300	3727681000	52900	52900	52900	52900	0
206	20240926	153200	3727681000	52900	52900	52900	52900	0
207	20240926	153100	3727681000	52900	52900	52900	52900	0
208	20240926	153000	3727681000	52900	52900	52900	52900	3161
209	20240926	152900	3560464100	52800	52800	52800	52800	0
210	20240926	152800	3560464100	52800	52800	52800	52800	0
211	20240926	152700	3560464100	52800	52800	52800	52800	0
212	20240926	152600	3560464100	52800	52800	52800	52800	0
213	20240926	152500	3560464100	52800	52800	52800	52800	0
214	20240926	152400	3560464100	52800	52800	52800	52800	0
215	20240926	152300	3560464100	52800	52800	52800	52800	0
216	20240926	152200	3560464100	52800	52800	52800	52800	0
217	20240926	152100	3560464100	52800	52800	52800	52800	0
218	20240926	152000	3560464100	52800	52800	52800	52800	0
219	20240926	151900	3560464100	52800	52800	52900	52800	1609
220	20240926	151800	3475504300	52900	52800	52900	52800	146
221	20240926	151700	3467795000	52800	52900	52900	52800	617
222	20240926	151600	3435171200	52900	52900	52900	52900	13
223	20240926	151500	3434483500	52800	52800	52900	52800	39
224	20240926	151400	3432424000	52900	52800	52900	52800	45
225	20240926	151300	3430045400	52900	52900	52900	52900	2
226	20240926	151200	3429939600	52900	52800	52900	52800	7
227	20240926	151100	3429569800	52900	52900	52900	52800	53
228	20240926	151000	3426767800	52900	52800	52900	52800	23
229	20240926	150900	3425553100	52900	52900	52900	52800	253
230	20240926	150800	3412170400	52900	52800	52900	52800	13
231	20240926	150700	3411483700	52800	52800	52800	52800	4
232	20240926	150600	3411272500	52800	52800	52800	52800	31
233	20240926	150500	3409635700	52900	52800	52900	52800	51
234	20240926	150400	3406939900	52800	52800	52900	52800	129
235	20240926	150300	3400125700	52800	52800	52800	52800	195
236	20240926	150200	3389829700	52800	52800	52800	52800	16
237	20240926	150100	3388984900	52800	52800	52800	52800	100
238	20240926	150000	3383704900	52800	52800	52900	52800	16
239	20240926	145900	3382859100	52900	52900	52900	52900	0
240	20240926	145800	3382859100	52900	52800	52900	52800	49
241	20240926	145700	3380271800	52800	52800	52800	52800	105
242	20240926	145600	3374727800	52800	52800	52800	52800	0
243	20240926	145500	3374727800	52800	52900	52900	52800	2
244	20240926	145400	3374622100	52900	52900	52900	52800	35
245	20240926	145300	3372771600	52800	52800	52800	52800	53
246	20240926	145200	3369973200	52900	52800	52900	52800	35
247	20240926	145100	3368122200	52800	52800	52800	52800	15
248	20240926	145000	3367330200	52800	52800	52800	52800	0
249	20240926	144900	3367330200	52800	52800	52800	52800	38
250	20240926	144800	3365323800	52800	52800	52800	52800	36
251	20240926	144700	3363423000	52800	52800	52800	52800	580
252	20240926	144600	3332799000	52800	52800	52800	52800	1
253	20240926	144500	3332746200	52800	52800	52800	52800	3
254	20240926	144400	3332587800	52800	52900	52900	52800	47
255	20240926	144300	3330104100	52900	52900	52900	52900	21
256	20240926	144200	3328993200	52900	52900	52900	52900	17
257	20240926	144100	3328093900	52900	52900	52900	52900	16
258	20240926	144000	3327247500	52900	52900	52900	52800	601
259	20240926	143900	3295462700	52800	52900	52900	52800	205
260	20240926	143800	3284638000	52900	52900	52900	52900	7
261	20240926	143700	3284267700	52900	52900	52900	52900	7
262	20240926	143600	3283897400	52900	52900	52900	52900	7
263	20240926	143500	3283527100	52800	52800	52800	52800	25
264	20240926	143400	3282207100	52800	52800	52800	52800	0
265	20240926	143300	3282207100	52800	52700	52900	52700	1818
266	20240926	143200	3186308500	52600	52600	52600	52600	51
267	20240926	143100	3183625900	52600	52600	52600	52600	375
268	20240926	143000	3163900900	52600	52600	52600	52600	166
269	20240926	142900	3155169300	52700	52700	52700	52700	1
270	20240926	142800	3155116600	52600	52600	52600	52600	0
271	20240926	142700	3155116600	52600	52600	52600	52600	551
272	20240926	142600	3126134000	52600	52600	52700	52600	2471
273	20240926	142500	2996088500	52600	52500	52600	52500	241
274	20240926	142400	2983412000	52500	52500	52500	52500	1
275	20240926	142300	2983359500	52600	52600	52600	52600	361
276	20240926	142200	2964370900	52600	52600	52600	52600	0
277	20240926	142100	2964370900	52600	52600	52600	52600	100
278	20240926	142000	2959110900	52600	52600	52600	52600	732
279	20240926	141900	2920607700	52600	52600	52600	52600	560
280	20240926	141800	2891151700	52600	52600	52600	52600	50
281	20240926	141700	2888521700	52600	52600	52600	52600	38
282	20240926	141600	2886522900	52600	52600	52600	52600	724
283	20240926	141500	2848440500	52600	52800	52800	52600	757
284	20240926	141400	2808513300	52800	52500	52800	52500	1461
285	20240926	141300	2731403100	52500	52500	52500	52500	26
286	20240926	141200	2730038100	52600	52600	52600	52600	516
287	20240926	141100	2702896500	52700	52700	52700	52700	313
288	20240926	141000	2686401400	52800	52800	52800	52700	1359
289	20240926	140900	2614768600	52800	52800	52800	52700	68
290	20240926	140800	2611182800	52800	52800	52800	52800	0
291	20240926	140700	2611182800	52800	52800	52800	52800	45
292	20240926	140600	2608806800	52800	52700	52800	52700	8
293	20240926	140500	2608384500	52800	52800	52800	52700	59
294	20240926	140400	2605270800	52800	52800	52800	52800	429
295	20240926	140300	2582619600	52800	52800	52800	52800	2
296	20240926	140200	2582514000	52900	52900	52900	52900	283
297	20240926	140100	2567543300	52900	53000	53000	52900	586
298	20240926	140000	2536541500	53000	52900	53000	52900	31
299	20240926	135900	2534900900	52900	52900	53000	52900	56
300	20240926	135800	2531937800	53000	52900	53000	52900	25
301	20240926	135700	2530614600	52900	52900	53000	52900	63
302	20240926	135600	2527281200	52900	53000	53000	52900	46
303	20240926	135500	2524847100	52900	53000	53000	52900	27
304	20240926	135400	2523418100	52900	53000	53000	52900	140
305	20240926	135300	2516011400	52900	53000	53000	52900	66
306	20240926	135200	2512515800	53000	52900	53000	52900	66
307	20240926	135100	2509023700	53000	52900	53000	52900	399
308	20240926	135000	2487898500	53000	53000	53000	52900	104
309	20240926	134900	2482390400	52900	52900	52900	52900	1601
310	20240926	134800	2397697500	52900	52900	52900	52900	7
311	20240926	134700	2397327200	52800	52800	52900	52800	33
312	20240926	134600	2395584100	52900	52800	52900	52800	407
313	20240926	134500	2374093800	52900	52800	52900	52800	103
314	20240926	134400	2368654700	52800	52900	52900	52800	31
315	20240926	134300	2367014900	52900	52900	52900	52900	0
316	20240926	134200	2367014900	52900	52900	52900	52900	800
317	20240926	134100	2324694900	52900	52900	52900	52900	1
318	20240926	134000	2324642000	52800	52800	52800	52800	32
319	20240926	133900	2322952400	52800	52800	52800	52800	2
320	20240926	133800	2322846800	52800	52800	52800	52800	0
321	20240926	133700	2322846800	52800	52800	52800	52800	17
322	20240926	133600	2321949200	52800	52800	52800	52800	0
323	20240926	133500	2321949200	52800	52800	52800	52800	382
324	20240926	133400	2301779600	52800	52800	52800	52800	0
325	20240926	133300	2301779600	52800	52800	52800	52800	0
326	20240926	133200	2301779600	52800	52800	52800	52800	0
327	20240926	133100	2301779600	52800	52700	52800	52700	307
328	20240926	133000	2285596200	52600	52700	52700	52600	825
329	20240926	132900	2242168700	52800	52800	52800	52800	0
330	20240926	132800	2242168700	52800	52800	52800	52800	18
331	20240926	132700	2241218300	52800	52800	52800	52800	0
332	20240926	132600	2241218300	52800	52700	52800	52700	254
333	20240926	132500	2227809500	52700	52700	52700	52700	0
334	20240926	132400	2227809500	52700	52700	52700	52700	19
335	20240926	132300	2226808200	52700	52700	52700	52700	41
336	20240926	132200	2224647500	52800	52800	52800	52800	2
337	20240926	132100	2224541900	52800	52800	52800	52800	24
338	20240926	132000	2223274700	52700	52700	52700	52700	20
339	20240926	131900	2222220700	52600	52600	52600	52600	0
340	20240926	131800	2222220700	52600	52600	52600	52600	0
341	20240926	131700	2222220700	52600	52600	52700	52600	114
342	20240926	131600	2216222000	52600	52700	52700	52600	30
343	20240926	131500	2214641100	52700	52700	52700	52700	98
344	20240926	131400	2209476500	52800	52700	52800	52700	5
345	20240926	131300	2209212700	52700	52700	52700	52700	74
346	20240926	131200	2205312900	52700	52700	52700	52700	43
347	20240926	131100	2203046800	52700	52700	52700	52700	0
348	20240926	131000	2203046800	52700	52800	52800	52700	151
349	20240926	130900	2195078000	52800	52800	52800	52800	248
350	20240926	130800	2181983600	52600	52600	52600	52600	24
351	20240926	130700	2180721200	52800	52800	52800	52800	24
352	20240926	130600	2179454000	52800	52600	52800	52600	51
353	20240926	130500	2176766200	52600	52600	52600	52600	0
354	20240926	130400	2176766200	52600	52700	52700	52600	41
355	20240926	130300	2174607200	52600	52600	52600	52600	0
356	20240926	130200	2174607200	52600	52600	52600	52600	27
357	20240926	130100	2173187000	52800	52600	52800	52600	18
358	20240926	130000	2172240000	52600	52800	52800	52600	52
359	20240926	125900	2169504400	52800	52800	52800	52800	43
360	20240926	125800	2167234000	52800	52800	52800	52800	29
361	20240926	125700	2165702800	52800	52800	52800	52800	198
362	20240926	125600	2155248400	52700	52700	52700	52700	0
363	20240926	125500	2155248400	52700	52700	52700	52700	234
364	20240926	125400	2142916600	52700	52700	52700	52700	0
365	20240926	125300	2142916600	52700	52800	52800	52700	33
366	20240926	125200	2141176600	52800	52800	52800	52800	27
367	20240926	125100	2139751000	52800	52800	52800	52800	63
368	20240926	125000	2136424600	52800	52800	52800	52800	30
369	20240926	124900	2134840600	52800	52800	52800	52800	143
370	20240926	124800	2127290200	52800	52800	52800	52800	0
371	20240926	124700	2127290200	52800	52800	52800	52800	0
372	20240926	124600	2127290200	52800	52800	52800	52800	0
373	20240926	124500	2127290200	52800	52800	52900	52800	331
374	20240926	124400	2109805900	52700	52700	52700	52700	0
375	20240926	124300	2109805900	52700	52900	52900	52700	1413
376	20240926	124200	2035156300	52800	52800	52800	52800	0
377	20240926	124100	2035156300	52800	52800	52800	52800	3
378	20240926	124000	2034997900	52800	52900	52900	52800	170
379	20240926	123900	2026011000	52900	52900	52900	52900	0
380	20240926	123800	2026011000	52900	52900	52900	52900	0
381	20240926	123700	2026011000	52900	52900	52900	52900	0
382	20240926	123600	2026011000	52900	52900	52900	52900	0
383	20240926	123500	2026011000	52900	52900	52900	52900	13
384	20240926	123400	2025323300	52900	52900	52900	52900	61
385	20240926	123300	2022096400	52900	52900	52900	52900	0
386	20240926	123200	2022096400	52900	52600	52900	52600	648
387	20240926	123100	1987852500	52600	52600	52600	52600	1
388	20240926	123000	1987799900	52700	52700	52700	52700	12
389	20240926	122900	1987167500	52700	52700	52700	52700	0
390	20240926	122800	1987167500	52700	52700	52700	52700	0
391	20240926	122700	1987167500	52700	52700	52700	52700	249
392	20240926	122600	1974045200	52700	52700	52700	52700	0
393	20240926	122500	1974045200	52700	52700	52700	52700	0
394	20240926	122400	1974045200	52700	52700	52700	52700	0
395	20240926	122300	1974045200	52700	52700	52700	52700	0
396	20240926	122200	1974045200	52700	52700	52700	52700	5
397	20240926	122100	1973781700	52700	52700	52700	52700	17
398	20240926	122000	1972885800	52700	52700	52700	52700	0
399	20240926	121900	1972885800	52700	52700	52700	52700	15
400	20240926	121800	1972095300	52700	52700	52700	52700	1
401	20240926	121700	1972042600	52800	52800	52800	52800	0
402	20240926	121600	1972042600	52800	52800	52900	52800	1049
403	20240926	121500	1916654400	52900	52800	52900	52800	21
404	20240926	121400	1915545500	52900	52900	52900	52900	4
405	20240926	121300	1915333900	52900	52900	52900	52900	37
406	20240926	121200	1913376600	52900	52900	52900	52900	43
407	20240926	121100	1911101900	52900	52800	52900	52800	60
408	20240926	121000	1907933400	52900	52900	52900	52800	332
409	20240926	120900	1890372900	52900	52900	52900	52900	495
410	20240926	120800	1864187400	52900	52900	52900	52900	82
411	20240926	120700	1859849600	52900	52900	52900	52900	19
412	20240926	120600	1858844500	52900	52900	52900	52900	5
413	20240926	120500	1858580000	52900	52900	52900	52900	2
414	20240926	120400	1858474200	52900	53000	53000	52900	431
415	20240926	120300	1835634300	52900	52900	52900	52900	207
416	20240926	120200	1824684000	52900	52900	52900	52900	6
417	20240926	120100	1824366600	52900	53000	53000	52900	98
418	20240926	120000	1819176500	53000	53000	53000	53000	23
419	20240926	115900	1817957500	52900	52900	52900	52900	0
420	20240926	115800	1817957500	52900	52900	52900	52900	45
421	20240926	115700	1815577000	52900	52900	52900	52900	218
422	20240926	115600	1804044800	52900	53000	53000	52900	185
423	20240926	115500	1794246600	52900	52800	53000	52800	3537
424	20240926	115400	1607293000	52800	52800	52800	52800	30
425	20240926	115300	1605709000	52700	52700	52700	52700	0
426	20240926	115200	1605709000	52700	52700	52700	52700	53
427	20240926	115100	1602915900	52800	52800	52800	52700	56
428	20240926	115000	1599959300	52700	52700	52700	52700	1
429	20240926	114900	1599906600	52700	52700	52800	52700	324
430	20240926	114800	1582817800	52700	52700	52800	52700	589
431	20240926	114700	1551734500	52700	52700	52700	52700	0
432	20240926	114600	1551734500	52700	52700	52700	52700	7
433	20240926	114500	1551365600	52700	52600	52700	52600	342
434	20240926	114400	1533342300	52700	52700	52700	52700	32
435	20240926	114300	1531655900	52600	52600	52600	52600	9
436	20240926	114200	1531182500	52600	52600	52600	52600	1
437	20240926	114100	1531129900	52600	52600	52600	52600	4
438	20240926	114000	1530919500	52700	52700	52700	52700	0
439	20240926	113900	1530919500	52700	52700	52700	52700	0
440	20240926	113800	1530919500	52700	52700	52700	52700	0
441	20240926	113700	1530919500	52700	52700	52700	52700	0
442	20240926	113600	1530919500	52700	52700	52700	52700	180
443	20240926	113500	1521433500	52700	52700	52700	52700	0
444	20240926	113400	1521433500	52700	52700	52700	52700	69
445	20240926	113300	1517797200	52700	52700	52700	52700	96
446	20240926	113200	1512738000	52700	52700	52700	52700	83
447	20240926	113100	1508363900	52700	52700	52700	52700	10
448	20240926	113000	1507836900	52700	52700	52700	52700	0
449	20240926	112900	1507836900	52700	52800	52800	52700	20
450	20240926	112800	1506782800	52700	52700	52700	52700	0
451	20240926	112700	1506782800	52700	52800	52800	52700	19
452	20240926	112600	1505779700	52600	52700	52700	52600	57
453	20240926	112500	1502779400	52700	52700	52700	52700	15
454	20240926	112400	1501988900	52700	52700	52700	52700	25
455	20240926	112300	1500671400	52700	52700	52700	52700	11
456	20240926	112200	1500091700	52700	52700	52700	52700	24
457	20240926	112100	1498826900	52700	52700	52700	52700	29
458	20240926	112000	1497298600	52700	52800	52800	52700	103
459	20240926	111900	1491860500	52800	52800	52800	52800	400
460	20240926	111800	1470740500	52700	52700	52700	52700	116
461	20240926	111700	1464627300	52700	52700	52700	52700	6
462	20240926	111600	1464311100	52700	52700	52700	52700	55
463	20240926	111500	1461412600	52700	52700	52700	52700	20
464	20240926	111400	1460358600	52700	52700	52700	52700	34
465	20240926	111300	1458566800	52700	52700	52700	52700	17
466	20240926	111200	1457670900	52700	52700	52700	52700	12
467	20240926	111100	1457038500	52700	52700	52800	52700	382
468	20240926	111000	1436903100	52700	52600	52700	52600	158
469	20240926	110900	1428576900	52700	52700	52700	52700	220
470	20240926	110800	1416982900	52600	52600	52600	52600	0
471	20240926	110700	1416982900	52600	52600	52600	52600	11
472	20240926	110600	1416404300	52600	52600	52600	52600	10
473	20240926	110500	1415878300	52600	52600	52600	52600	200
474	20240926	110400	1405358300	52600	52700	52700	52600	110
475	20240926	110300	1399571300	52700	52700	52700	52700	3
476	20240926	110200	1399413200	52700	52700	52700	52700	2
477	20240926	110100	1399307800	52700	52700	52700	52700	1
478	20240926	110000	1399255100	52700	52800	52800	52700	44
479	20240926	105900	1396932500	52800	52700	52800	52700	355
480	20240926	105800	1378223500	52700	52700	52700	52700	2
481	20240926	105700	1378118100	52800	52800	52800	52800	4
482	20240926	105600	1377906900	52800	52800	52800	52800	20
483	20240926	105500	1376850900	52800	52700	52800	52700	50
484	20240926	105400	1374211300	52800	52800	52800	52800	505
485	20240926	105300	1347547300	52700	52700	52700	52700	47
486	20240926	105200	1345070400	52700	52800	52800	52700	52
487	20240926	105100	1342329600	52600	52600	52600	52600	0
488	20240926	105000	1342329600	52600	52700	52700	52600	29
489	20240926	104900	1340803200	52700	52600	52700	52600	331
490	20240926	104800	1323361200	52700	52600	52700	52600	105
491	20240926	104700	1317837700	52600	52600	52600	52600	24
492	20240926	104600	1316575300	52600	52600	52600	52600	7
493	20240926	104500	1316207100	52500	52500	52500	52500	1
494	20240926	104400	1316154600	52700	52700	52700	52500	239
495	20240926	104300	1303569300	52600	52600	52600	52600	0
496	20240926	104200	1303569300	52600	52600	52600	52600	58
497	20240926	104100	1300518500	52600	52600	52600	52600	29
498	20240926	104000	1298993100	52600	52700	52700	52600	85
499	20240926	103900	1294522000	52600	52600	52600	52600	22
500	20240926	103800	1293364800	52600	52800	52800	52600	325
501	20240926	103700	1276239600	52700	52700	52700	52700	0
502	20240926	103600	1276239600	52700	52800	52800	52700	241
503	20240926	103500	1263538000	52800	52800	52800	52800	26
504	20240926	103400	1262165200	52700	52700	52700	52700	14
505	20240926	103300	1261427400	52700	52700	52800	52700	23
506	20240926	103200	1260214800	52700	52700	52700	52700	49
507	20240926	103100	1257632500	52700	52700	52700	52700	20
508	20240926	103000	1256578500	52700	52800	52800	52700	74
509	20240926	102900	1252678600	52800	52700	52800	52700	142
510	20240926	102800	1245191200	52700	52800	52800	52600	681
511	20240926	102700	1209337000	52800	52800	52800	52700	292
512	20240926	102600	1193923700	52800	52700	52800	52700	213
513	20240926	102500	1182677500	52800	52800	52800	52800	700
514	20240926	102400	1145717500	52700	52700	52700	52700	1020
515	20240926	102300	1091963500	52600	52600	52600	52600	124
516	20240926	102200	1085441100	52700	52700	52700	52600	81
517	20240926	102100	1081176100	52700	52600	52700	52600	30
518	20240926	102000	1079596100	52600	52600	52600	52600	528
519	20240926	101900	1051823300	52600	52600	52600	52600	2
520	20240926	101800	1051718100	52600	52600	52600	52600	125
521	20240926	101700	1045143100	52600	52500	52600	52500	385
522	20240926	101600	1024898100	52600	52600	52600	52600	0
523	20240926	101500	1024898100	52600	52600	52600	52600	3
524	20240926	101400	1024740300	52600	52600	52600	52600	13
525	20240926	101300	1024056500	52600	52500	52600	52500	21
526	20240926	101200	1022952900	52600	52600	52700	52600	254
527	20240926	101100	1009591100	52700	52700	52700	52700	22
528	20240926	101000	1008431700	52700	52500	52700	52500	702
529	20240926	100900	971466800	52600	52600	52600	52600	5
530	20240926	100800	971203800	52600	52600	52600	52600	0
531	20240926	100700	971203800	52600	52600	52600	52600	4
532	20240926	100600	970993400	52600	52600	52600	52600	673
533	20240926	100500	935593600	52700	52500	52700	52500	2639
534	20240926	100400	796774200	52500	52400	52500	52400	349
535	20240926	100300	778457700	52400	52400	52400	52400	0
536	20240926	100200	778457700	52400	52400	52400	52400	20
537	20240926	100100	777409700	52500	52500	52500	52500	5
538	20240926	100000	777147200	52500	52600	52600	52500	168
539	20240926	095900	768322100	52600	52600	52600	52600	4
540	20240926	095800	768111700	52500	52500	52600	52500	33
541	20240926	095700	766377700	52500	52400	52500	52400	1126
542	20240926	095600	707262800	52400	52500	52500	52400	27
543	20240926	095500	705847500	52400	52400	52400	52400	154
544	20240926	095400	697777900	52400	52400	52400	52400	212
545	20240926	095300	686669100	52400	52400	52400	52400	4
546	20240926	095200	686459500	52100	52100	52100	52100	2
547	20240926	095100	686355300	52400	52400	52400	52200	39
548	20240926	095000	684316500	52400	52400	52400	52400	2
549	20240926	094900	684211700	52100	52100	52100	52100	30
550	20240926	094800	682648700	52500	52500	52500	52200	346
551	20240926	094700	664583000	52200	52200	52200	52200	32
552	20240926	094600	662912600	52100	52300	52300	52100	50
553	20240926	094500	660300400	52500	52400	52500	52100	1148
554	20240926	094400	600361400	52400	52400	52400	52400	0
555	20240926	094300	600361400	52400	52400	52400	52400	256
556	20240926	094200	586947000	52400	52200	52400	52200	588
557	20240926	094100	556146600	52200	52200	52200	52200	546
558	20240926	094000	527645400	52200	52200	52300	52200	55
559	20240926	093900	524772500	52400	52200	52400	52200	12
560	20240926	093800	524145700	52200	52300	52300	52100	102
561	20240926	093700	518815300	52400	52200	52400	52200	551
562	20240926	093600	489997500	52200	52200	52200	52200	27
563	20240926	093500	488588100	52200	52200	52200	52100	131
564	20240926	093400	481752000	52300	52300	52300	52300	24
565	20240926	093300	480496800	52300	52300	52400	51500	3813
566	20240926	093200	283013400	52400	52300	52400	52300	669
567	20240926	093100	247974900	52100	52200	52300	52100	24
568	20240926	093000	246722000	52200	52000	52300	52000	275
569	20240926	092900	232341500	52300	52000	52300	52000	4
570	20240926	092800	232132900	52000	52000	52000	52000	4
571	20240926	092700	231924900	52000	52000	52000	52000	7
572	20240926	092600	231560900	52000	52000	52300	52000	393
573	20240926	092500	211019600	52000	51900	52300	51900	54
574	20240926	092400	208211200	51900	51900	52200	51900	176
575	20240926	092300	199031700	51900	51900	52200	51900	317
576	20240926	092200	182576400	51900	51900	52100	51900	152
577	20240926	092100	174664600	52000	52300	52300	52000	73
578	20240926	092000	170859400	52000	52300	52300	51900	215
579	20240926	091900	159668400	52100	52000	52100	52000	25
580	20240926	091800	158366000	52000	52300	52300	52000	134
581	20240926	091700	151389400	52100	52300	52300	52100	96
582	20240926	091600	146383000	52400	52500	52500	52400	5
583	20240926	091500	146120900	52000	52400	52400	52000	15
584	20240926	091400	145338900	52500	52100	52500	52100	20
585	20240926	091300	144294900	52100	52400	52400	52100	223
586	20240926	091200	132617000	52400	52300	52400	52300	333
587	20240926	091100	115172400	52400	52400	52400	52400	23
588	20240926	091000	113967200	52400	52200	52400	52000	615
589	20240926	090900	81831700	52200	52300	52300	52200	74
590	20240926	090800	77966500	52300	52400	52400	52300	123
591	20240926	090700	71533100	52400	52400	52400	52400	13
592	20240926	090600	70851900	52400	52300	52400	52300	72
593	20240926	090500	67086200	51800	51900	51900	51800	160
594	20240926	090400	58788000	52400	52400	52400	52400	24
595	20240926	090300	57530400	52400	52300	52400	52300	77
596	20240926	090200	53496300	52300	51900	52300	51900	261
597	20240926	090100	39907800	52000	51700	52200	51500	324
598	20240926	090000	23094000	51700	51800	51800	51700	445