KissMeData/011210/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185600	3367928200	52600	52600	52600	52600	7859
3	20240927	185500	3367928200	52600	52600	52600	52600	0
4	20240927	185400	3367928200	52600	52600	52600	52600	0
5	20240927	185300	3367928200	52600	52600	52600	52600	0
6	20240927	185200	3367928200	52600	52600	52600	52600	0
7	20240927	185100	3367928200	52600	52600	52600	52600	0
8	20240927	185000	3367928200	52600	52600	52600	52600	0
9	20240927	184900	3367928200	52600	52600	52600	52600	0
10	20240927	184800	3367928200	52600	52600	52600	52600	0
11	20240927	184700	3367928200	52600	52600	52600	52600	0
12	20240927	184600	3367928200	52600	52600	52600	52600	0
13	20240927	184500	3367928200	52600	52600	52600	52600	0
14	20240927	184400	3367928200	52600	52600	52600	52600	0
15	20240927	184300	3367928200	52600	52600	52600	52600	0
16	20240927	184200	3367928200	52600	52600	52600	52600	0
17	20240927	184100	3367928200	52600	52600	52600	52600	0
18	20240927	184000	3367928200	52600	52600	52600	52600	0
19	20240927	183900	3367928200	52600	52600	52600	52600	0
20	20240927	183800	3367928200	52600	52600	52600	52600	0
21	20240927	183700	3367928200	52600	52600	52600	52600	0
22	20240927	183600	3367928200	52600	52600	52600	52600	0
23	20240927	183500	3367928200	52600	52600	52600	52600	0
24	20240927	183400	3367928200	52600	52600	52600	52600	0
25	20240927	183300	3367928200	52600	52600	52600	52600	0
26	20240927	183200	3367928200	52600	52600	52600	52600	0
27	20240927	183100	3367928200	52600	52600	52600	52600	0
28	20240927	183000	3367928200	52600	52600	52600	52600	0
29	20240927	182900	3367928200	52600	52600	52600	52600	0
30	20240927	182800	3367928200	52600	52600	52600	52600	0
31	20240927	182700	3367928200	52600	52600	52600	52600	0
32	20240927	182600	3367928200	52600	52600	52600	52600	7859
33	20240927	182500	3367928200	52600	52600	52600	52600	0
34	20240927	182400	3367928200	52600	52600	52600	52600	0
35	20240927	182300	3367928200	52600	52600	52600	52600	0
36	20240927	182200	3367928200	52600	52600	52600	52600	0
37	20240927	182100	3367928200	52600	52600	52600	52600	0
38	20240927	182000	3367928200	52600	52600	52600	52600	0
39	20240927	181900	3367928200	52600	52600	52600	52600	0
40	20240927	181800	3367928200	52600	52600	52600	52600	0
41	20240927	181700	3367928200	52600	52600	52600	52600	0
42	20240927	181600	3367928200	52600	52600	52600	52600	0
43	20240927	181500	3367928200	52600	52600	52600	52600	0
44	20240927	181400	3367928200	52600	52600	52600	52600	0
45	20240927	181300	3367928200	52600	52600	52600	52600	0
46	20240927	181200	3367928200	52600	52600	52600	52600	0
47	20240927	181100	3367928200	52600	52600	52600	52600	0
48	20240927	181000	3367928200	52600	52600	52600	52600	0
49	20240927	180900	3367928200	52600	52600	52600	52600	0
50	20240927	180800	3367928200	52600	52600	52600	52600	0
51	20240927	180700	3367928200	52600	52600	52600	52600	0
52	20240927	180600	3367928200	52600	52600	52600	52600	0
53	20240927	180500	3367928200	52600	52600	52600	52600	0
54	20240927	180400	3367928200	52600	52600	52600	52600	0
55	20240927	180300	3367928200	52600	52600	52600	52600	0
56	20240927	180200	3367928200	52600	52600	52600	52600	0
57	20240927	180100	3367928200	52600	52600	52600	52600	0
58	20240927	180000	3367928200	52600	52600	52600	52600	0
59	20240927	175900	3367928200	52600	52600	52600	52600	0
60	20240927	175800	3367928200	52600	52600	52600	52600	0
61	20240927	175700	3367928200	52600	52600	52600	52600	0
62	20240927	175600	3367928200	52600	52600	52600	52600	7859
63	20240927	175500	3367928200	52600	52600	52600	52600	0
64	20240927	175400	3367928200	52600	52600	52600	52600	0
65	20240927	175300	3367928200	52600	52600	52600	52600	0
66	20240927	175200	3367928200	52600	52600	52600	52600	0
67	20240927	175100	3367928200	52600	52600	52600	52600	0
68	20240927	175000	3367928200	52600	52600	52600	52600	0
69	20240927	174900	3367928200	52600	52600	52600	52600	0
70	20240927	174800	3367928200	52600	52600	52600	52600	0
71	20240927	174700	3367928200	52600	52600	52600	52600	0
72	20240927	174600	3367928200	52600	52600	52600	52600	0
73	20240927	174500	3367928200	52600	52600	52600	52600	0
74	20240927	174400	3367928200	52600	52600	52600	52600	0
75	20240927	174300	3367928200	52600	52600	52600	52600	0
76	20240927	174200	3367928200	52600	52600	52600	52600	0
77	20240927	174100	3367928200	52600	52600	52600	52600	0
78	20240927	174000	3367928200	52600	52600	52600	52600	0
79	20240927	173900	3367928200	52600	52600	52600	52600	0
80	20240927	173800	3367928200	52600	52600	52600	52600	0
81	20240927	173700	3367928200	52600	52600	52600	52600	0
82	20240927	173600	3367928200	52600	52600	52600	52600	0
83	20240927	173500	3367928200	52600	52600	52600	52600	0
84	20240927	173400	3367928200	52600	52600	52600	52600	0
85	20240927	173300	3367928200	52600	52600	52600	52600	0
86	20240927	173200	3367928200	52600	52600	52600	52600	0
87	20240927	173100	3367928200	52600	52600	52600	52600	0
88	20240927	173000	3367928200	52600	52600	52600	52600	0
89	20240927	172900	3367928200	52600	52600	52600	52600	0
90	20240927	172800	3367928200	52600	52600	52600	52600	0
91	20240927	172700	3367928200	52600	52600	52600	52600	0
92	20240927	172600	3367928200	52600	52600	52600	52600	7859
93	20240927	172500	3367928200	52600	52600	52600	52600	0
94	20240927	172400	3367928200	52600	52600	52600	52600	0
95	20240927	172300	3367928200	52600	52600	52600	52600	0
96	20240927	172200	3367928200	52600	52600	52600	52600	0
97	20240927	172100	3367928200	52600	52600	52600	52600	0
98	20240927	172000	3367928200	52600	52600	52600	52600	0
99	20240927	171900	3367928200	52600	52600	52600	52600	0
100	20240927	171800	3367928200	52600	52600	52600	52600	0
101	20240927	171700	3367928200	52600	52600	52600	52600	0
102	20240927	171600	3367928200	52600	52600	52600	52600	0
103	20240927	171500	3367928200	52600	52600	52600	52600	0
104	20240927	171400	3367928200	52600	52600	52600	52600	0
105	20240927	171300	3367928200	52600	52600	52600	52600	0
106	20240927	171200	3367928200	52600	52600	52600	52600	0
107	20240927	171100	3367928200	52600	52600	52600	52600	0
108	20240927	171000	3367928200	52600	52600	52600	52600	0
109	20240927	170900	3367928200	52600	52600	52600	52600	0
110	20240927	170800	3367928200	52600	52600	52600	52600	0
111	20240927	170700	3367928200	52600	52600	52600	52600	0
112	20240927	170600	3367928200	52600	52600	52600	52600	0
113	20240927	170500	3367928200	52600	52600	52600	52600	0
114	20240927	170400	3367928200	52600	52600	52600	52600	0
115	20240927	170300	3367928200	52600	52600	52600	52600	0
116	20240927	170200	3367928200	52600	52600	52600	52600	0
117	20240927	170100	3367928200	52600	52600	52600	52600	0
118	20240927	170000	3367928200	52600	52600	52600	52600	0
119	20240927	165900	3367928200	52600	52600	52600	52600	0
120	20240927	165800	3367928200	52600	52600	52600	52600	0
121	20240927	165700	3367928200	52600	52600	52600	52600	0
122	20240927	165600	3367928200	52600	52600	52600	52600	7859
123	20240927	165500	3367928200	52600	52600	52600	52600	0
124	20240927	165400	3367928200	52600	52600	52600	52600	0
125	20240927	165300	3367928200	52600	52600	52600	52600	0
126	20240927	165200	3367928200	52600	52600	52600	52600	0
127	20240927	165100	3367928200	52600	52600	52600	52600	0
128	20240927	165000	3367928200	52600	52600	52600	52600	0
129	20240927	164900	3367928200	52600	52600	52600	52600	0
130	20240927	164800	3367928200	52600	52600	52600	52600	0
131	20240927	164700	3367928200	52600	52600	52600	52600	0
132	20240927	164600	3367928200	52600	52600	52600	52600	0
133	20240927	164500	3367928200	52600	52600	52600	52600	0
134	20240927	164400	3367928200	52600	52600	52600	52600	0
135	20240927	164300	3367928200	52600	52600	52600	52600	0
136	20240927	164200	3367928200	52600	52600	52600	52600	0
137	20240927	164100	3367928200	52600	52600	52600	52600	0
138	20240927	164000	3367928200	52600	52600	52600	52600	0
139	20240927	163900	3367928200	52600	52600	52600	52600	0
140	20240927	163800	3367928200	52600	52600	52600	52600	0
141	20240927	163700	3367928200	52600	52600	52600	52600	0
142	20240927	163600	3367928200	52600	52600	52600	52600	0
143	20240927	163500	3367928200	52600	52600	52600	52600	0
144	20240927	163400	3367928200	52600	52600	52600	52600	0
145	20240927	163300	3367928200	52600	52600	52600	52600	0
146	20240927	163200	3367928200	52600	52600	52600	52600	0
147	20240927	163100	3367928200	52600	52600	52600	52600	0
148	20240927	163000	3367928200	52600	52600	52600	52600	0
149	20240927	162900	3367928200	52600	52600	52600	52600	0
150	20240927	162800	3367928200	52600	52600	52600	52600	0
151	20240927	162700	3367928200	52600	52600	52600	52600	0
152	20240927	162600	3367928200	52600	52600	52600	52600	7859
153	20240927	162500	3367928200	52600	52600	52600	52600	0
154	20240927	162400	3367928200	52600	52600	52600	52600	0
155	20240927	162300	3367928200	52600	52600	52600	52600	0
156	20240927	162200	3367928200	52600	52600	52600	52600	0
157	20240927	162100	3367928200	52600	52600	52600	52600	0
158	20240927	162000	3367928200	52600	52600	52600	52600	0
159	20240927	161900	3367928200	52600	52600	52600	52600	0
160	20240927	161800	3367928200	52600	52600	52600	52600	0
161	20240927	161700	3367928200	52600	52600	52600	52600	0
162	20240927	161600	3367928200	52600	52600	52600	52600	0
163	20240927	161500	3367928200	52600	52600	52600	52600	0
164	20240927	161400	3367928200	52600	52600	52600	52600	0
165	20240927	161300	3367928200	52600	52600	52600	52600	0
166	20240927	161200	3367928200	52600	52600	52600	52600	0
167	20240927	161100	3367928200	52600	52600	52600	52600	0
168	20240927	161000	3367928200	52600	52600	52600	52600	0
169	20240927	160900	3367928200	52600	52600	52600	52600	0
170	20240927	160800	3367928200	52600	52600	52600	52600	0
171	20240927	160700	3367928200	52600	52600	52600	52600	0
172	20240927	160600	3367928200	52600	52600	52600	52600	0
173	20240927	160500	3367928200	52600	52600	52600	52600	0
174	20240927	160400	3367928200	52600	52600	52600	52600	0
175	20240927	160300	3367928200	52600	52600	52600	52600	0
176	20240927	160200	3367928200	52600	52600	52600	52600	0
177	20240927	160100	3367928200	52600	52600	52600	52600	0
178	20240927	160000	3367928200	52600	52600	52600	52600	0
179	20240927	155900	3367928200	52600	52600	52600	52600	0
180	20240927	155800	3367928200	52600	52600	52600	52600	0
181	20240927	155700	3367928200	52600	52600	52600	52600	0
182	20240927	155600	3367928200	52600	52600	52600	52600	7859
183	20240927	155500	3367928200	52600	52600	52600	52600	0
184	20240927	155400	3367928200	52600	52600	52600	52600	0
185	20240927	155300	3367928200	52600	52600	52600	52600	0
186	20240927	155200	3367928200	52600	52600	52600	52600	0
187	20240927	155100	3367928200	52600	52600	52600	52600	0
188	20240927	155000	3367928200	52600	52600	52600	52600	0
189	20240927	154900	3367928200	52600	52600	52600	52600	0
190	20240927	154800	3367928200	52600	52600	52600	52600	0
191	20240927	154700	3367928200	52600	52600	52600	52600	0
192	20240927	154600	3367928200	52600	52600	52600	52600	0
193	20240927	154500	3367928200	52600	52600	52600	52600	0
194	20240927	154400	3367928200	52600	52600	52600	52600	0
195	20240927	154300	3367928200	52600	52600	52600	52600	0
196	20240927	154200	3367928200	52600	52600	52600	52600	0
197	20240927	154100	3367928200	52600	52600	52600	52600	0
198	20240927	154000	3367928200	52600	52600	52600	52600	0
199	20240927	153900	3367928200	52600	52600	52600	52600	0
200	20240927	153800	3367928200	52600	52600	52600	52600	0
201	20240927	153700	3367928200	52600	52600	52600	52600	0
202	20240927	153600	3367928200	52600	52600	52600	52600	0
203	20240927	153500	3367928200	52600	52600	52600	52600	0
204	20240927	153400	3367928200	52600	52600	52600	52600	0
205	20240927	153300	3367928200	52600	52600	52600	52600	0
206	20240927	153200	3367928200	52600	52600	52600	52600	0
207	20240927	153100	3367928200	52600	52600	52600	52600	0
208	20240927	153000	3367928200	52600	52600	52600	52600	7859
209	20240927	152900	2954544800	52400	52400	52400	52400	0
210	20240927	152800	2954544800	52400	52400	52400	52400	0
211	20240927	152700	2954544800	52400	52400	52400	52400	0
212	20240927	152600	2954544800	52400	52400	52400	52400	0
213	20240927	152500	2954544800	52400	52400	52400	52400	0
214	20240927	152400	2954544800	52400	52400	52400	52400	0
215	20240927	152300	2954544800	52400	52400	52400	52400	0
216	20240927	152200	2954544800	52400	52400	52400	52400	0
217	20240927	152100	2954544800	52400	52400	52400	52400	0
218	20240927	152000	2954544800	52400	52400	52400	52400	0
219	20240927	151900	2954544800	52400	52400	52400	52300	246
220	20240927	151800	2941657100	52400	52400	52400	52300	31
221	20240927	151700	2940034300	52400	52400	52400	52400	236
222	20240927	151600	2927667900	52400	52400	52400	52400	156
223	20240927	151500	2919493500	52400	52500	52500	52400	19
224	20240927	151400	2918497400	52500	52400	52500	52400	18
225	20240927	151300	2917553700	52500	52500	52500	52500	15
226	20240927	151200	2916766200	52400	52400	52500	52400	63
227	20240927	151100	2913464400	52400	52400	52400	52300	757
228	20240927	151000	2873797700	52500	52500	52500	52400	33
229	20240927	150900	2872065300	52500	52500	52500	52400	211
230	20240927	150800	2861007300	52500	52500	52500	52500	1
231	20240927	150700	2860954800	52500	52500	52500	52500	32
232	20240927	150600	2859274800	52500	52500	52500	52500	25
233	20240927	150500	2857962300	52500	52500	52500	52500	117
234	20240927	150400	2851819800	52500	52500	52500	52500	12
235	20240927	150300	2851189800	52500	52500	52500	52500	68
236	20240927	150200	2847619800	52500	52500	52500	52500	10
237	20240927	150100	2847094800	52500	52500	52500	52500	13
238	20240927	150000	2846412300	52500	52500	52500	52400	68
239	20240927	145900	2842846400	52600	52500	52600	52500	75
240	20240927	145800	2838908100	52500	52500	52500	52500	26
241	20240927	145700	2837543100	52500	52400	52500	52400	114
242	20240927	145600	2831565100	52500	52400	52500	52400	505
243	20240927	145500	2805096400	52400	52400	52400	52300	28
244	20240927	145400	2803629300	52400	52300	52400	52300	41
245	20240927	145300	2801481500	52300	52400	52500	52300	264
246	20240927	145200	2787645600	52400	52300	52400	52300	42
247	20240927	145100	2785447300	52300	52300	52300	52300	3
248	20240927	145000	2785290400	52300	52400	52400	52300	84
249	20240927	144900	2780893500	52300	52300	52400	52300	71
250	20240927	144800	2777175700	52300	52400	52400	52300	11
251	20240927	144700	2776599400	52300	52300	52400	52300	117
252	20240927	144600	2770480200	52300	52400	52400	52300	2
253	20240927	144500	2770375500	52400	52300	52400	52300	16
254	20240927	144400	2769537300	52300	52400	52400	52300	71
255	20240927	144300	2765823800	52400	52400	52400	52400	159
256	20240927	144200	2757492200	52400	52500	52500	52400	39
257	20240927	144100	2755447300	52400	52500	52500	52400	145
258	20240927	144000	2747847400	52500	52500	52500	52500	24
259	20240927	143900	2746587400	52500	52500	52500	52500	248
260	20240927	143800	2733567400	52600	52300	52600	52300	2
261	20240927	143700	2733462500	52300	52400	52600	52300	58
262	20240927	143600	2730424200	52400	52500	52500	52400	64
263	20240927	143500	2727068100	52400	52500	52500	52300	1412
264	20240927	143400	2653017500	52500	52500	52600	52500	235
265	20240927	143300	2640677800	52500	52700	52700	52500	326
266	20240927	143200	2623531100	52700	52700	52700	52700	213
267	20240927	143100	2612306000	52700	52600	52700	52600	116
268	20240927	143000	2606194800	52600	52800	52800	52600	792
269	20240927	142900	2564495700	52800	52800	52800	52700	179
270	20240927	142800	2555046000	52800	53000	53000	52800	978
271	20240927	142700	2503351000	53000	53000	53100	52900	2470
272	20240927	142600	2372429700	53000	52800	53000	52800	1696
273	20240927	142500	2282677700	52800	52700	52800	52700	1927
274	20240927	142400	2181026300	52700	52400	52700	52400	864
275	20240927	142300	2135601900	52400	52400	52400	52400	240
276	20240927	142200	2123025900	52200	52200	52200	52200	0
277	20240927	142100	2123025900	52200	52400	52400	52200	22
278	20240927	142000	2121876900	52400	52300	52400	52300	75
279	20240927	141900	2117954200	52300	52300	52300	52300	54
280	20240927	141800	2115130000	52300	52300	52300	52200	147
281	20240927	141700	2107448900	52200	52300	52300	52200	55
282	20240927	141600	2104574000	52300	52300	52300	52300	8
283	20240927	141500	2104155600	52300	52400	52400	52300	154
284	20240927	141400	2096098400	52300	52400	52400	52300	80
285	20240927	141300	2091913600	52400	52400	52400	52400	7
286	20240927	141200	2091546800	52300	52300	52300	52300	23
287	20240927	141100	2090343900	52300	52300	52300	52300	130
288	20240927	141000	2083544900	52300	52400	52400	52300	89
289	20240927	140900	2078889700	52400	52100	52400	52100	355
290	20240927	140800	2060345300	52100	52100	52200	52100	182
291	20240927	140700	2050862600	52100	52100	52200	52100	69
292	20240927	140600	2047266900	52100	52100	52200	52100	107
293	20240927	140500	2041692000	52100	52200	52200	52100	119
294	20240927	140400	2035482300	52200	52200	52200	52200	90
295	20240927	140300	2030784300	52200	52300	52300	52200	574
296	20240927	140200	2000821100	52200	52200	52200	52200	132
297	20240927	140100	1993930700	52200	52300	52300	52200	110
298	20240927	140000	1988187800	52200	52300	52300	52200	92
299	20240927	135900	1983385200	52300	52200	52300	52200	122
300	20240927	135800	1977016600	52200	52200	52300	52200	84
301	20240927	135700	1972631500	52200	52200	52200	52200	108
302	20240927	135600	1966993900	52200	52200	52300	52200	157
303	20240927	135500	1958797900	52200	52200	52200	52200	94
304	20240927	135400	1953891100	52200	52300	52300	52200	141
305	20240927	135300	1946524700	52300	52300	52400	52300	135
306	20240927	135200	1939464000	52300	52300	52300	52300	62
307	20240927	135100	1936221400	52300	52400	52400	52300	59
308	20240927	135000	1933135300	52400	52300	52400	52300	52
309	20240927	134900	1930415100	52400	52400	52400	52400	1
310	20240927	134800	1930362700	52400	52400	52400	52400	197
311	20240927	134700	1920039900	52400	52300	52400	52300	65
312	20240927	134600	1916640100	52300	52400	52400	52300	28
313	20240927	134500	1915175300	52300	52300	52300	52300	18
314	20240927	134400	1914233900	52300	52400	52400	52300	95
315	20240927	134300	1909265200	52400	52400	52400	52400	2
316	20240927	134200	1909160400	52400	52400	52400	52400	4
317	20240927	134100	1908950800	52400	52400	52400	52400	2
318	20240927	134000	1908846000	52300	52400	52400	52300	48
319	20240927	133900	1906335400	52400	52400	52400	52400	24
320	20240927	133800	1905077800	52400	52400	52400	52400	186
321	20240927	133700	1895331400	52400	52400	52400	52300	56
322	20240927	133600	1892401700	52400	52400	52400	52400	3
323	20240927	133500	1892244500	52300	52300	52300	52300	18
324	20240927	133400	1891303100	52300	52400	52400	52300	137
325	20240927	133300	1884128900	52300	52300	52300	52300	0
326	20240927	133200	1884128900	52300	52300	52300	52300	23
327	20240927	133100	1882926000	52300	52400	52400	52300	56
328	20240927	133000	1879996800	52400	52400	52400	52400	4
329	20240927	132900	1879787200	52400	52400	52400	52400	197
330	20240927	132800	1869464400	52300	52300	52300	52200	267
331	20240927	132700	1855504900	52300	52200	52300	52200	25
332	20240927	132600	1854199800	52200	52200	52200	52200	21
333	20240927	132500	1853103600	52200	52300	52300	52200	119
334	20240927	132400	1846886700	52300	52300	52300	52300	11
335	20240927	132300	1846311400	52200	52200	52200	52200	21
336	20240927	132200	1845215200	52200	52200	52200	52200	70
337	20240927	132100	1841561200	52200	52300	52300	52200	364
338	20240927	132000	1822543400	52300	52300	52300	52300	49
339	20240927	131900	1819980700	52300	52300	52300	52300	46
340	20240927	131800	1817574900	52300	52300	52300	52300	0
341	20240927	131700	1817574900	52300	52300	52300	52300	70
342	20240927	131600	1813913900	52300	52300	52300	52300	70
343	20240927	131500	1810252900	52400	52400	52400	52300	87
344	20240927	131400	1805697500	52400	52400	52400	52400	23
345	20240927	131300	1804492300	52400	52400	52400	52400	46
346	20240927	131200	1802081900	52400	52400	52500	52400	197
347	20240927	131100	1791742100	52400	52400	52400	52400	157
348	20240927	131000	1783515300	52400	52300	52400	52300	306
349	20240927	130900	1767491200	52300	52200	52400	52200	38
350	20240927	130800	1765505700	52300	52300	52300	52300	48
351	20240927	130700	1762995300	52300	52400	52400	52300	46
352	20240927	130600	1760589400	52400	52400	52400	52400	1
353	20240927	130500	1760537000	52400	52400	52400	52400	0
354	20240927	130400	1760537000	52400	52300	52400	52300	47
355	20240927	130300	1758078800	52400	52300	52400	52300	191
356	20240927	130200	1748075500	52400	52400	52400	52400	0
357	20240927	130100	1748075500	52400	52400	52400	52300	88
358	20240927	130000	1743471000	52200	52400	52400	52200	26
359	20240927	125900	1742113600	52300	52300	52400	52300	263
360	20240927	125800	1728358600	52300	52300	52300	52300	111
361	20240927	125700	1722553300	52400	52300	52400	52300	25
362	20240927	125600	1721245700	52400	52400	52400	52400	0
363	20240927	125500	1721245700	52400	52300	52400	52300	48
364	20240927	125400	1718735200	52400	52400	52400	52400	130
365	20240927	125300	1711923200	52400	52400	52400	52400	0
366	20240927	125200	1711923200	52400	52300	52400	52300	46
367	20240927	125100	1709517300	52400	52400	52400	52400	101
368	20240927	125000	1704224900	52400	52400	52400	52400	2
369	20240927	124900	1704120100	52300	52400	52400	52300	80
370	20240927	124800	1699935700	52400	52400	52400	52400	130
371	20240927	124700	1693123700	52400	52400	52400	52400	1
372	20240927	124600	1693071300	52300	52300	52300	52300	70
373	20240927	124500	1689410300	52300	52300	52300	52300	21
374	20240927	124400	1688312000	52300	52300	52300	52300	39
375	20240927	124300	1686272300	52300	52300	52300	52300	80
376	20240927	124200	1682088300	52300	52300	52300	52300	4
377	20240927	124100	1681879100	52300	52300	52300	52300	24
378	20240927	124000	1680623900	52300	52400	52400	52300	67
379	20240927	123900	1677117800	52300	52300	52300	52300	24
380	20240927	123800	1675862600	52300	52300	52300	52300	5
381	20240927	123700	1675601100	52300	52200	52300	52200	241
382	20240927	123600	1663001400	52200	52300	52300	52200	73
383	20240927	123500	1659188500	52300	52300	52300	52300	2
384	20240927	123400	1659083900	52200	52200	52300	52200	88
385	20240927	123300	1654490200	52300	52300	52300	52300	2
386	20240927	123200	1654385600	52300	52300	52300	52300	17
387	20240927	123100	1653496500	52400	52200	52400	52200	278
388	20240927	123000	1638971400	52300	52300	52300	52300	140
389	20240927	122900	1631649400	52300	52300	52300	52300	2
390	20240927	122800	1631544800	52200	52200	52200	52200	128
391	20240927	122700	1624863200	52200	52200	52200	52200	112
392	20240927	122600	1619016800	52200	52200	52200	52200	24
393	20240927	122500	1617764000	52200	52200	52200	52200	50
394	20240927	122400	1615154000	52200	52200	52200	52200	68
395	20240927	122300	1611604400	52200	52200	52200	52200	264
396	20240927	122200	1597823600	52100	52100	52100	52100	24
397	20240927	122100	1596573200	52100	52200	52200	52100	56
398	20240927	122000	1593654600	52200	52100	52200	52100	2
399	20240927	121900	1593550300	52200	52200	52200	52200	30
400	20240927	121800	1591984300	52100	52200	52200	52100	229
401	20240927	121700	1580035100	52100	52100	52100	52100	24
402	20240927	121600	1578784700	52100	52100	52100	52100	0
403	20240927	121500	1578784700	52100	52100	52100	52100	45
404	20240927	121400	1576440200	52200	52200	52300	52100	779
405	20240927	121300	1535794700	52200	52200	52200	52200	0
406	20240927	121200	1535794700	52200	52200	52300	52200	105
407	20240927	121100	1530312600	52200	52200	52200	52200	0
408	20240927	121000	1530312600	52200	52200	52200	52200	52
409	20240927	120900	1527598200	52300	52300	52300	52200	179
410	20240927	120800	1518241300	52300	52300	52300	52300	0
411	20240927	120700	1518241300	52300	52300	52300	52300	62
412	20240927	120600	1514998700	52200	52300	52300	52200	63
413	20240927	120500	1511708300	52200	52300	52300	52200	27
414	20240927	120400	1510298600	52300	52200	52300	52200	211
415	20240927	120300	1499263400	52200	52200	52200	52200	46
416	20240927	120200	1496862200	52200	52200	52200	52200	24
417	20240927	120100	1495609400	52200	52200	52300	52200	19
418	20240927	120000	1494616800	52200	52300	52300	52200	47
419	20240927	115900	1492163300	52300	52300	52300	52300	1
420	20240927	115800	1492111000	52200	52200	52200	52200	0
421	20240927	115700	1492111000	52200	52200	52200	52200	94
422	20240927	115600	1487204200	52200	52200	52200	52200	0
423	20240927	115500	1487204200	52200	52200	52200	52200	48
424	20240927	115400	1484698600	52200	52200	52200	52200	46
425	20240927	115300	1482297400	52300	52300	52300	52300	181
426	20240927	115200	1472831100	52300	52300	52300	52300	1
427	20240927	115100	1472778800	52200	52300	52300	52200	117
428	20240927	115000	1466664200	52300	52300	52300	52300	1
429	20240927	114900	1466611900	52300	52300	52300	52300	20
430	20240927	114800	1465565900	52200	52200	52200	52200	70
431	20240927	114700	1461911900	52200	52200	52300	52200	6
432	20240927	114600	1461598300	52200	52200	52200	52200	0
433	20240927	114500	1461598300	52200	52200	52200	52200	71
434	20240927	114400	1457892100	52200	52200	52200	52200	10
435	20240927	114300	1457370100	52200	52200	52200	52200	48
436	20240927	114200	1454864500	52200	52300	52300	52200	255
437	20240927	114100	1441535000	52200	52200	52200	52200	19
438	20240927	114000	1440543200	52200	52200	52200	52200	25
439	20240927	113900	1439238200	52200	52200	52200	52200	47
440	20240927	113800	1436784800	52200	52300	52300	52200	34
441	20240927	113700	1435009000	52300	52300	52300	52300	33
442	20240927	113600	1433283100	52200	52200	52200	52200	70
443	20240927	113500	1429629100	52200	52200	52200	52200	0
444	20240927	113400	1429629100	52200	52300	52300	52200	1676
445	20240927	113300	1341978900	52400	52400	52400	52400	0
446	20240927	113200	1341978900	52400	52400	52400	52400	200
447	20240927	113100	1331498900	52400	52300	52400	52300	227
448	20240927	113000	1319606700	52400	52300	52400	52300	271
449	20240927	112900	1305416100	52400	52400	52400	52400	2
450	20240927	112800	1305311300	52300	52400	52400	52300	305
451	20240927	112700	1289331700	52500	52500	52500	52400	653
452	20240927	112600	1255113800	52400	52500	52500	52400	171
453	20240927	112500	1246143400	52500	52500	52500	52500	10
454	20240927	112400	1245618400	52500	52500	52500	52500	245
455	20240927	112300	1232755900	52600	52600	52600	52600	5
456	20240927	112200	1232492900	52600	52600	52600	52600	0
457	20240927	112100	1232492900	52600	52500	52600	52500	196
458	20240927	112000	1222187900	52600	52600	52600	52500	11
459	20240927	111900	1221609400	52600	52500	52600	52500	49
460	20240927	111800	1219036800	52500	52500	52600	52500	271
461	20240927	111700	1204808800	52600	52600	52600	52600	80
462	20240927	111600	1200600800	52500	52600	52600	52500	210
463	20240927	111500	1189557300	52600	52600	52600	52600	45
464	20240927	111400	1187190300	52700	52700	52700	52700	0
465	20240927	111300	1187190300	52700	52700	52700	52700	67
466	20240927	111200	1183659400	52700	52600	52700	52600	47
467	20240927	111100	1181187100	52700	52700	52700	52700	183
468	20240927	111000	1171543000	52600	52600	52600	52600	4
469	20240927	110900	1171332600	52500	52600	52600	52500	440
470	20240927	110800	1148213900	52600	52600	52600	52600	32
471	20240927	110700	1146530700	52600	52400	52600	52400	406
472	20240927	110600	1125210500	52400	52400	52500	52400	24
473	20240927	110500	1123951900	52400	52400	52400	52400	45
474	20240927	110400	1121593900	52400	52400	52400	52400	24
475	20240927	110300	1120336300	52400	52400	52400	52400	100
476	20240927	110200	1115096300	52400	52400	52400	52400	90
477	20240927	110100	1110380300	52400	52500	52600	52400	98
478	20240927	110000	1105236400	52500	52600	52600	52500	12
479	20240927	105900	1104605300	52500	52700	52700	52500	1208
480	20240927	105800	1041121500	52700	52700	52700	52700	8
481	20240927	105700	1040699900	52800	52800	52800	52800	270
482	20240927	105600	1026443900	52700	52700	52700	52700	10
483	20240927	105500	1025916900	52700	52700	52700	52700	23
484	20240927	105400	1024704800	52700	52700	52700	52700	1
485	20240927	105300	1024652100	52700	52700	52700	52700	0
486	20240927	105200	1024652100	52700	52700	52700	52700	10
487	20240927	105100	1024125100	52700	52700	52700	52700	2
488	20240927	105000	1024019700	52700	52700	52700	52700	0
489	20240927	104900	1024019700	52700	52700	52700	52700	15
490	20240927	104800	1023229200	52700	52700	52700	52700	23
491	20240927	104700	1022017100	52700	52700	52700	52700	0
492	20240927	104600	1022017100	52700	52700	52700	52700	341
493	20240927	104500	1004046400	52600	52600	52600	52600	1
494	20240927	104400	1003993800	52600	52600	52600	52600	2
495	20240927	104300	1003888600	52600	52600	52600	52600	53
496	20240927	104200	1001100800	52600	52600	52600	52600	0
497	20240927	104100	1001100800	52600	52600	52600	52600	40
498	20240927	104000	998996800	52600	52700	52700	52600	14
499	20240927	103900	998259100	52700	52700	52700	52700	139
500	20240927	103800	990933800	52600	52600	52600	52600	0
501	20240927	103700	990933800	52600	52700	52700	52600	57
502	20240927	103600	987930000	52800	52800	52800	52700	77
503	20240927	103500	983871800	52600	52700	52700	52600	557
504	20240927	103400	954548000	52800	52800	52800	52800	4
505	20240927	103300	954336800	52800	52900	52900	52800	264
506	20240927	103200	940375600	52800	52800	52800	52800	0
507	20240927	103100	940375600	52800	52800	52800	52800	0
508	20240927	103000	940375600	52800	52800	52800	52800	10
509	20240927	102900	939847600	52900	52800	52900	52800	300
510	20240927	102800	923987600	52800	52700	52800	52700	79
511	20240927	102700	919816500	52800	52700	52800	52700	46
512	20240927	102600	917388700	52700	52900	52900	52700	621
513	20240927	102500	884539300	52800	52800	52800	52800	33
514	20240927	102400	882796900	52800	52800	52800	52800	17
515	20240927	102300	881899300	52800	52800	52800	52800	234
516	20240927	102200	869544100	52800	52800	52800	52800	29
517	20240927	102100	868012900	52900	52900	52900	52900	30
518	20240927	102000	866425900	52800	52900	52900	52800	336
519	20240927	101900	848653100	52900	52900	52900	52900	1
520	20240927	101800	848600200	52800	52800	52800	52800	308
521	20240927	101700	832337800	52700	52700	52800	52700	412
522	20240927	101600	810610600	52800	52800	52800	52800	51
523	20240927	101500	807917800	52700	52700	52700	52700	89
524	20240927	101400	803227500	52600	52600	52600	52600	31
525	20240927	101300	801596900	52600	52500	52600	52500	280
526	20240927	101200	786869200	52600	52600	52600	52600	27
527	20240927	101100	785449000	52600	52600	52600	52600	1
528	20240927	101000	785396400	52600	52500	52600	52500	140
529	20240927	100900	778032700	52600	52600	52600	52600	0
530	20240927	100800	778032700	52600	52600	52600	52500	532
531	20240927	100700	750079100	52700	52700	52700	52700	268
532	20240927	100600	735955500	52700	52700	52700	52700	0
533	20240927	100500	735955500	52700	52600	52700	52600	21
534	20240927	100400	734849800	52600	52500	52600	52500	261
535	20240927	100300	721121300	52600	52600	52600	52600	0
536	20240927	100200	721121300	52600	52600	52600	52600	1
537	20240927	100100	721068700	52600	52600	52600	52500	224
538	20240927	100000	709286600	52500	52700	52700	52500	34
539	20240927	095900	707498200	52500	52600	52600	52500	390
540	20240927	095800	686985200	52600	52600	52600	52600	0
541	20240927	095700	686985200	52600	52600	52600	52600	0
542	20240927	095600	686985200	52600	52600	52600	52600	0
543	20240927	095500	686985200	52600	52600	52600	52600	0
544	20240927	095400	686985200	52600	52700	52700	52600	241
545	20240927	095300	674285500	52800	52800	52800	52800	4
546	20240927	095200	674074300	52700	52800	52800	52700	358
547	20240927	095100	655177900	52700	52700	52700	52700	10
548	20240927	095000	654650900	52700	52700	52700	52700	5
549	20240927	094900	654387400	52700	52700	52700	52700	6
550	20240927	094800	654071200	52700	52800	52800	52700	27
551	20240927	094700	652647200	52800	52800	52800	52800	300
552	20240927	094600	636807200	52900	52700	52900	52700	605
553	20240927	094500	604913400	52700	52700	52700	52700	244
554	20240927	094400	592054600	52700	52600	52700	52600	59
555	20240927	094300	588949100	52700	52700	52700	52700	0
556	20240927	094200	588949100	52700	52700	52700	52700	683
557	20240927	094100	552955000	52700	52700	52700	52700	3
558	20240927	094000	552796900	52700	52700	52700	52700	1
559	20240927	093900	552744200	52800	52800	52800	52800	227
560	20240927	093800	540758600	52800	52800	52800	52800	2
561	20240927	093700	540653000	52800	52800	52800	52800	2
562	20240927	093600	540547400	52800	52800	52800	52800	33
563	20240927	093500	538805000	52900	52800	52900	52700	253
564	20240927	093400	525446800	52700	52700	52700	52700	2
565	20240927	093300	525341400	52800	52800	52800	52800	101
566	20240927	093200	520008600	52800	52800	52800	52800	103
567	20240927	093100	514570200	52800	52800	52800	52800	190
568	20240927	093000	504538200	52800	52800	52800	52800	1
569	20240927	092900	504485400	52800	52800	52800	52800	10
570	20240927	092800	503957400	52800	52800	52800	52800	75
571	20240927	092700	499997400	52700	52600	52700	52600	267
572	20240927	092600	485931600	52600	52700	52900	52600	922
573	20240927	092500	437261200	52600	52600	52600	52600	883
574	20240927	092400	390815400	52600	52700	52700	52600	130
575	20240927	092300	383976800	52600	52600	52600	52600	25
576	20240927	092200	382661800	52600	52600	52600	52600	29
577	20240927	092100	381136400	52700	52700	52700	52700	367
578	20240927	092000	361795500	52700	52600	52700	52600	2
579	20240927	091900	361690200	52600	52700	52700	52600	110
580	20240927	091800	355895500	52700	52700	52700	52700	93
581	20240927	091700	350994400	52700	52600	52700	52600	34
582	20240927	091600	349202800	52600	52600	52600	52600	166
583	20240927	091500	340471200	52600	52600	52600	52500	547
584	20240927	091400	311725700	52600	52400	52700	52400	607
585	20240927	091300	279873600	52300	52300	52300	52300	41
586	20240927	091200	277729300	52400	52300	52500	52300	200
587	20240927	091100	267262400	52300	52400	52400	52300	349
588	20240927	091000	248979100	52400	52400	52500	52400	174
589	20240927	090900	239844600	52500	52500	52500	52500	264
590	20240927	090800	225984600	52500	52500	52500	52500	343
591	20240927	090700	207977100	52600	52600	52600	52600	7
592	20240927	090600	207608900	52600	52700	52700	52600	70
593	20240927	090500	203926800	52700	52800	52800	52500	372
594	20240927	090400	184393300	52800	52500	52800	52500	138
595	20240927	090300	177135800	52500	52900	52900	52400	354
596	20240927	090200	158543300	52500	52300	52600	52300	1435
597	20240927	090100	83320100	52400	52600	52600	52400	770
598	20240927	090000	42901300	52600	53000	53000	52600	812