KissMeData/039490/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192400	8924268100	136200	136200	136200	136200	3202
3	20240927	192300	8924268100	136200	136200	136200	136200	0
4	20240927	192200	8924268100	136200	136200	136200	136200	0
5	20240927	192100	8924268100	136200	136200	136200	136200	0
6	20240927	192000	8924268100	136200	136200	136200	136200	0
7	20240927	191900	8924268100	136200	136200	136200	136200	0
8	20240927	191800	8924268100	136200	136200	136200	136200	0
9	20240927	191700	8924268100	136200	136200	136200	136200	0
10	20240927	191600	8924268100	136200	136200	136200	136200	0
11	20240927	191500	8924268100	136200	136200	136200	136200	0
12	20240927	191400	8924268100	136200	136200	136200	136200	0
13	20240927	191300	8924268100	136200	136200	136200	136200	0
14	20240927	191200	8924268100	136200	136200	136200	136200	0
15	20240927	191100	8924268100	136200	136200	136200	136200	0
16	20240927	191000	8924268100	136200	136200	136200	136200	0
17	20240927	190900	8924268100	136200	136200	136200	136200	0
18	20240927	190800	8924268100	136200	136200	136200	136200	0
19	20240927	190700	8924268100	136200	136200	136200	136200	0
20	20240927	190600	8924268100	136200	136200	136200	136200	0
21	20240927	190500	8924268100	136200	136200	136200	136200	0
22	20240927	190400	8924268100	136200	136200	136200	136200	0
23	20240927	190300	8924268100	136200	136200	136200	136200	0
24	20240927	190200	8924268100	136200	136200	136200	136200	0
25	20240927	190100	8924268100	136200	136200	136200	136200	0
26	20240927	190000	8924268100	136200	136200	136200	136200	0
27	20240927	185900	8924268100	136200	136200	136200	136200	0
28	20240927	185800	8924268100	136200	136200	136200	136200	0
29	20240927	185700	8924268100	136200	136200	136200	136200	0
30	20240927	185600	8924268100	136200	136200	136200	136200	0
31	20240927	185500	8924268100	136200	136200	136200	136200	0
32	20240927	185400	8924268100	136200	136200	136200	136200	3202
33	20240927	185300	8924268100	136200	136200	136200	136200	0
34	20240927	185200	8924268100	136200	136200	136200	136200	0
35	20240927	185100	8924268100	136200	136200	136200	136200	0
36	20240927	185000	8924268100	136200	136200	136200	136200	0
37	20240927	184900	8924268100	136200	136200	136200	136200	0
38	20240927	184800	8924268100	136200	136200	136200	136200	0
39	20240927	184700	8924268100	136200	136200	136200	136200	0
40	20240927	184600	8924268100	136200	136200	136200	136200	0
41	20240927	184500	8924268100	136200	136200	136200	136200	0
42	20240927	184400	8924268100	136200	136200	136200	136200	0
43	20240927	184300	8924268100	136200	136200	136200	136200	0
44	20240927	184200	8924268100	136200	136200	136200	136200	0
45	20240927	184100	8924268100	136200	136200	136200	136200	0
46	20240927	184000	8924268100	136200	136200	136200	136200	0
47	20240927	183900	8924268100	136200	136200	136200	136200	0
48	20240927	183800	8924268100	136200	136200	136200	136200	0
49	20240927	183700	8924268100	136200	136200	136200	136200	0
50	20240927	183600	8924268100	136200	136200	136200	136200	0
51	20240927	183500	8924268100	136200	136200	136200	136200	0
52	20240927	183400	8924268100	136200	136200	136200	136200	0
53	20240927	183300	8924268100	136200	136200	136200	136200	0
54	20240927	183200	8924268100	136200	136200	136200	136200	0
55	20240927	183100	8924268100	136200	136200	136200	136200	0
56	20240927	183000	8924268100	136200	136200	136200	136200	0
57	20240927	182900	8924268100	136200	136200	136200	136200	0
58	20240927	182800	8924268100	136200	136200	136200	136200	0
59	20240927	182700	8924268100	136200	136200	136200	136200	0
60	20240927	182600	8924268100	136200	136200	136200	136200	0
61	20240927	182500	8924268100	136200	136200	136200	136200	0
62	20240927	182400	8924268100	136200	136200	136200	136200	3202
63	20240927	182300	8924268100	136200	136200	136200	136200	0
64	20240927	182200	8924268100	136200	136200	136200	136200	0
65	20240927	182100	8924268100	136200	136200	136200	136200	0
66	20240927	182000	8924268100	136200	136200	136200	136200	0
67	20240927	181900	8924268100	136200	136200	136200	136200	0
68	20240927	181800	8924268100	136200	136200	136200	136200	0
69	20240927	181700	8924268100	136200	136200	136200	136200	0
70	20240927	181600	8924268100	136200	136200	136200	136200	0
71	20240927	181500	8924268100	136200	136200	136200	136200	0
72	20240927	181400	8924268100	136200	136200	136200	136200	0
73	20240927	181300	8924268100	136200	136200	136200	136200	0
74	20240927	181200	8924268100	136200	136200	136200	136200	0
75	20240927	181100	8924268100	136200	136200	136200	136200	0
76	20240927	181000	8924268100	136200	136200	136200	136200	0
77	20240927	180900	8924268100	136200	136200	136200	136200	0
78	20240927	180800	8924268100	136200	136200	136200	136200	0
79	20240927	180700	8924268100	136200	136200	136200	136200	0
80	20240927	180600	8924268100	136200	136200	136200	136200	0
81	20240927	180500	8924268100	136200	136200	136200	136200	0
82	20240927	180400	8924268100	136200	136200	136200	136200	0
83	20240927	180300	8924268100	136200	136200	136200	136200	0
84	20240927	180200	8924268100	136200	136200	136200	136200	0
85	20240927	180100	8924268100	136200	136200	136200	136200	0
86	20240927	180000	8924268100	136200	136200	136200	136200	0
87	20240927	175900	8924268100	136200	136200	136200	136200	0
88	20240927	175800	8924268100	136200	136200	136200	136200	0
89	20240927	175700	8924268100	136200	136200	136200	136200	0
90	20240927	175600	8924268100	136200	136200	136200	136200	0
91	20240927	175500	8924268100	136200	136200	136200	136200	0
92	20240927	175400	8924268100	136200	136200	136200	136200	3202
93	20240927	175300	8924268100	136200	136200	136200	136200	0
94	20240927	175200	8924268100	136200	136200	136200	136200	0
95	20240927	175100	8924268100	136200	136200	136200	136200	0
96	20240927	175000	8924268100	136200	136200	136200	136200	0
97	20240927	174900	8924268100	136200	136200	136200	136200	0
98	20240927	174800	8924268100	136200	136200	136200	136200	0
99	20240927	174700	8924268100	136200	136200	136200	136200	0
100	20240927	174600	8924268100	136200	136200	136200	136200	0
101	20240927	174500	8924268100	136200	136200	136200	136200	0
102	20240927	174400	8924268100	136200	136200	136200	136200	0
103	20240927	174300	8924268100	136200	136200	136200	136200	0
104	20240927	174200	8924268100	136200	136200	136200	136200	0
105	20240927	174100	8924268100	136200	136200	136200	136200	0
106	20240927	174000	8924268100	136200	136200	136200	136200	0
107	20240927	173900	8924268100	136200	136200	136200	136200	0
108	20240927	173800	8924268100	136200	136200	136200	136200	0
109	20240927	173700	8924268100	136200	136200	136200	136200	0
110	20240927	173600	8924268100	136200	136200	136200	136200	0
111	20240927	173500	8924268100	136200	136200	136200	136200	0
112	20240927	173400	8924268100	136200	136200	136200	136200	0
113	20240927	173300	8924268100	136200	136200	136200	136200	0
114	20240927	173200	8924268100	136200	136200	136200	136200	0
115	20240927	173100	8924268100	136200	136200	136200	136200	0
116	20240927	173000	8924268100	136200	136200	136200	136200	0
117	20240927	172900	8924268100	136200	136200	136200	136200	0
118	20240927	172800	8924268100	136200	136200	136200	136200	0
119	20240927	172700	8924268100	136200	136200	136200	136200	0
120	20240927	172600	8924268100	136200	136200	136200	136200	0
121	20240927	172500	8924268100	136200	136200	136200	136200	0
122	20240927	172400	8924268100	136200	136200	136200	136200	3202
123	20240927	172300	8924268100	136200	136200	136200	136200	0
124	20240927	172200	8924268100	136200	136200	136200	136200	0
125	20240927	172100	8924268100	136200	136200	136200	136200	0
126	20240927	172000	8924268100	136200	136200	136200	136200	0
127	20240927	171900	8924268100	136200	136200	136200	136200	0
128	20240927	171800	8924268100	136200	136200	136200	136200	0
129	20240927	171700	8924268100	136200	136200	136200	136200	0
130	20240927	171600	8924268100	136200	136200	136200	136200	0
131	20240927	171500	8924268100	136200	136200	136200	136200	0
132	20240927	171400	8924268100	136200	136200	136200	136200	0
133	20240927	171300	8924268100	136200	136200	136200	136200	0
134	20240927	171200	8924268100	136200	136200	136200	136200	0
135	20240927	171100	8924268100	136200	136200	136200	136200	0
136	20240927	171000	8924268100	136200	136200	136200	136200	0
137	20240927	170900	8924268100	136200	136200	136200	136200	0
138	20240927	170800	8924268100	136200	136200	136200	136200	0
139	20240927	170700	8924268100	136200	136200	136200	136200	0
140	20240927	170600	8924268100	136200	136200	136200	136200	0
141	20240927	170500	8924268100	136200	136200	136200	136200	0
142	20240927	170400	8924268100	136200	136200	136200	136200	0
143	20240927	170300	8924268100	136200	136200	136200	136200	0
144	20240927	170200	8924268100	136200	136200	136200	136200	0
145	20240927	170100	8924268100	136200	136200	136200	136200	0
146	20240927	170000	8924268100	136200	136200	136200	136200	0
147	20240927	165900	8924268100	136200	136200	136200	136200	0
148	20240927	165800	8924268100	136200	136200	136200	136200	0
149	20240927	165700	8924268100	136200	136200	136200	136200	0
150	20240927	165600	8924268100	136200	136200	136200	136200	0
151	20240927	165500	8924268100	136200	136200	136200	136200	0
152	20240927	165400	8924268100	136200	136200	136200	136200	3202
153	20240927	165300	8924268100	136200	136200	136200	136200	0
154	20240927	165200	8924268100	136200	136200	136200	136200	0
155	20240927	165100	8924268100	136200	136200	136200	136200	0
156	20240927	165000	8924268100	136200	136200	136200	136200	0
157	20240927	164900	8924268100	136200	136200	136200	136200	0
158	20240927	164800	8924268100	136200	136200	136200	136200	0
159	20240927	164700	8924268100	136200	136200	136200	136200	0
160	20240927	164600	8924268100	136200	136200	136200	136200	0
161	20240927	164500	8924268100	136200	136200	136200	136200	0
162	20240927	164400	8924268100	136200	136200	136200	136200	0
163	20240927	164300	8924268100	136200	136200	136200	136200	0
164	20240927	164200	8924268100	136200	136200	136200	136200	0
165	20240927	164100	8924268100	136200	136200	136200	136200	0
166	20240927	164000	8924268100	136200	136200	136200	136200	0
167	20240927	163900	8924268100	136200	136200	136200	136200	0
168	20240927	163800	8924268100	136200	136200	136200	136200	0
169	20240927	163700	8924268100	136200	136200	136200	136200	0
170	20240927	163600	8924268100	136200	136200	136200	136200	0
171	20240927	163500	8924268100	136200	136200	136200	136200	0
172	20240927	163400	8924268100	136200	136200	136200	136200	0
173	20240927	163300	8924268100	136200	136200	136200	136200	0
174	20240927	163200	8924268100	136200	136200	136200	136200	0
175	20240927	163100	8924268100	136200	136200	136200	136200	0
176	20240927	163000	8924268100	136200	136200	136200	136200	0
177	20240927	162900	8924268100	136200	136200	136200	136200	0
178	20240927	162800	8924268100	136200	136200	136200	136200	0
179	20240927	162700	8924268100	136200	136200	136200	136200	0
180	20240927	162600	8924268100	136200	136200	136200	136200	0
181	20240927	162500	8924268100	136200	136200	136200	136200	0
182	20240927	162400	8924268100	136200	136200	136200	136200	3202
183	20240927	162300	8924268100	136200	136200	136200	136200	0
184	20240927	162200	8924268100	136200	136200	136200	136200	0
185	20240927	162100	8924268100	136200	136200	136200	136200	0
186	20240927	162000	8924268100	136200	136200	136200	136200	0
187	20240927	161900	8924268100	136200	136200	136200	136200	0
188	20240927	161800	8924268100	136200	136200	136200	136200	0
189	20240927	161700	8924268100	136200	136200	136200	136200	0
190	20240927	161600	8924268100	136200	136200	136200	136200	0
191	20240927	161500	8924268100	136200	136200	136200	136200	0
192	20240927	161400	8924268100	136200	136200	136200	136200	0
193	20240927	161300	8924268100	136200	136200	136200	136200	0
194	20240927	161200	8924268100	136200	136200	136200	136200	0
195	20240927	161100	8924268100	136200	136200	136200	136200	0
196	20240927	161000	8924268100	136200	136200	136200	136200	0
197	20240927	160900	8924268100	136200	136200	136200	136200	0
198	20240927	160800	8924268100	136200	136200	136200	136200	0
199	20240927	160700	8924268100	136200	136200	136200	136200	0
200	20240927	160600	8924268100	136200	136200	136200	136200	0
201	20240927	160500	8924268100	136200	136200	136200	136200	0
202	20240927	160400	8924268100	136200	136200	136200	136200	0
203	20240927	160300	8924268100	136200	136200	136200	136200	0
204	20240927	160200	8924268100	136200	136200	136200	136200	0
205	20240927	160100	8924268100	136200	136200	136200	136200	0
206	20240927	160000	8924268100	136200	136200	136200	136200	0
207	20240927	155900	8924268100	136200	136200	136200	136200	0
208	20240927	155800	8924268100	136200	136200	136200	136200	0
209	20240927	155700	8924268100	136200	136200	136200	136200	0
210	20240927	155600	8924268100	136200	136200	136200	136200	0
211	20240927	155500	8924268100	136200	136200	136200	136200	0
212	20240927	155400	8924268100	136200	136200	136200	136200	3202
213	20240927	155300	8924268100	136200	136200	136200	136200	0
214	20240927	155200	8924268100	136200	136200	136200	136200	0
215	20240927	155100	8924268100	136200	136200	136200	136200	0
216	20240927	155000	8924268100	136200	136200	136200	136200	0
217	20240927	154900	8924268100	136200	136200	136200	136200	0
218	20240927	154800	8924268100	136200	136200	136200	136200	0
219	20240927	154700	8924268100	136200	136200	136200	136200	0
220	20240927	154600	8924268100	136200	136200	136200	136200	0
221	20240927	154500	8924268100	136200	136200	136200	136200	0
222	20240927	154400	8924268100	136200	136200	136200	136200	0
223	20240927	154300	8924268100	136200	136200	136200	136200	0
224	20240927	154200	8924268100	136200	136200	136200	136200	0
225	20240927	154100	8924268100	136200	136200	136200	136200	0
226	20240927	154000	8924268100	136200	136200	136200	136200	0
227	20240927	153900	8924268100	136200	136200	136200	136200	0
228	20240927	153800	8924268100	136200	136200	136200	136200	0
229	20240927	153700	8924268100	136200	136200	136200	136200	0
230	20240927	153600	8924268100	136200	136200	136200	136200	0
231	20240927	153500	8924268100	136200	136200	136200	136200	0
232	20240927	153400	8924268100	136200	136200	136200	136200	0
233	20240927	153300	8924268100	136200	136200	136200	136200	0
234	20240927	153200	8924268100	136200	136200	136200	136200	0
235	20240927	153100	8924268100	136200	136200	136200	136200	0
236	20240927	153000	8924268100	136200	136200	136200	136200	3202
237	20240927	152900	8488155700	136600	136600	136600	136600	0
238	20240927	152800	8488155700	136600	136600	136600	136600	0
239	20240927	152700	8488155700	136600	136600	136600	136600	0
240	20240927	152600	8488155700	136600	136600	136600	136600	0
241	20240927	152500	8488155700	136600	136600	136600	136600	0
242	20240927	152400	8488155700	136600	136600	136600	136600	0
243	20240927	152300	8488155700	136600	136600	136600	136600	0
244	20240927	152200	8488155700	136600	136600	136600	136600	0
245	20240927	152100	8488155700	136600	136600	136600	136600	0
246	20240927	152000	8488155700	136600	136600	136600	136600	0
247	20240927	151900	8488155700	136600	136300	136600	136200	203
248	20240927	151800	8460484000	136200	136600	136700	136100	296
249	20240927	151700	8420099000	136700	136600	136800	136600	105
250	20240927	151600	8405740200	136700	136600	136700	136600	112
251	20240927	151500	8390431200	136600	136700	136700	136600	94
252	20240927	151400	8377582300	136600	136500	136700	136500	39
253	20240927	151300	8372252300	136700	136300	136700	136300	93
254	20240927	151200	8359559200	136300	136400	136400	136300	69
255	20240927	151100	8350148400	136400	136300	136400	136300	49
256	20240927	151000	8343466000	136400	136400	136400	136300	45
257	20240927	150900	8337328600	136300	136300	136400	136300	44
258	20240927	150800	8331327800	136300	136300	136400	136300	47
259	20240927	150700	8324919500	136400	136400	136400	136300	43
260	20240927	150600	8319054900	136300	136400	136400	136300	27
261	20240927	150500	8315372800	136300	136300	136400	136300	65
262	20240927	150400	8306511400	136300	136300	136400	136300	36
263	20240927	150300	8301602800	136400	136600	136600	136300	146
264	20240927	150200	8281675100	136500	136500	136600	136500	66
265	20240927	150100	8272661900	136500	136500	136600	136500	74
266	20240927	150000	8262559000	136500	136500	136600	136500	43
267	20240927	145900	8256687500	136600	136500	136600	136500	211
268	20240927	145800	8227871700	136600	136300	136600	136300	41
269	20240927	145700	8222280200	136300	136400	136600	136300	136
270	20240927	145600	8203716300	136400	136400	136900	136400	1144
271	20240927	145500	8047341300	136400	136400	136400	136300	101
272	20240927	145400	8033566200	136300	136400	136400	136300	144
273	20240927	145300	8013930000	136400	136300	136400	136300	91
274	20240927	145200	8001520300	136300	136500	136600	136300	145
275	20240927	145100	7981725700	136600	136500	136600	136400	117
276	20240927	145000	7965752500	136500	136400	136600	136400	299
277	20240927	144900	7924933900	136400	136600	136600	136300	212
278	20240927	144800	7896004600	136600	136700	136800	136600	428
279	20240927	144700	7837495300	136700	136600	136800	136600	107
280	20240927	144600	7822865100	136600	136900	137000	136500	583
281	20240927	144500	7743079200	136900	136900	137000	136800	55
282	20240927	144400	7735550200	136900	136900	136900	136700	233
283	20240927	144300	7703671900	136800	137000	137000	136700	744
284	20240927	144200	7601856700	137100	136900	137100	136900	140
285	20240927	144100	7582673500	137000	137000	137100	136900	485
286	20240927	144000	7516220400	137000	137100	137200	137000	804
287	20240927	143900	7405961700	137200	137000	137200	137000	172
288	20240927	143800	7382380600	137000	137000	137100	136900	263
289	20240927	143700	7346347200	136900	136900	137000	136900	137
290	20240927	143600	7327581200	136800	136800	137000	136800	374
291	20240927	143500	7276391300	136800	136700	136800	136700	161
292	20240927	143400	7254370500	136800	136700	136800	136700	306
293	20240927	143300	7212513900	136700	136700	136800	136700	277
294	20240927	143200	7174622600	136700	137200	137200	136700	1707
295	20240927	143100	6940800600	137100	137000	137100	137000	302
296	20240927	143000	6899397100	137000	136700	137000	136700	433
297	20240927	142900	6840107200	136700	136700	136800	136700	218
298	20240927	142800	6810289900	136700	136700	136800	136700	218
299	20240927	142700	6780472500	136700	136700	136700	136700	227
300	20240927	142600	6749441600	136700	136700	136800	136700	266
301	20240927	142500	6713059900	136800	136800	137000	136800	348
302	20240927	142400	6665432100	136800	136700	136800	136700	131
303	20240927	142300	6647513000	136700	136800	136900	136700	339
304	20240927	142200	6601136000	136900	136700	136900	136700	87
305	20240927	142100	6589233800	136700	136700	136800	136700	248
306	20240927	142000	6555314400	136700	136700	136800	136700	268
307	20240927	141900	6518659000	136700	136600	136800	136600	206
308	20240927	141800	6490484100	136700	136600	136700	136600	95
309	20240927	141700	6477502000	136600	136500	136600	136500	166
310	20240927	141600	6454834100	136500	136500	136600	136500	209
311	20240927	141500	6426287200	136500	136500	136500	136400	471
312	20240927	141400	6361998000	136500	136400	136600	136400	126
313	20240927	141300	6344798900	136400	136500	136500	136300	684
314	20240927	141200	6251457900	136600	136500	136600	136500	171
315	20240927	141100	6228101300	136600	136800	136800	136500	798
316	20240927	141000	6119037200	136700	136700	136800	136700	347
317	20240927	140900	6071579100	136700	136700	136800	136700	102
318	20240927	140800	6057629300	136700	136600	136700	136600	525
319	20240927	140700	5985863700	136600	136500	136600	136500	401
320	20240927	140600	5931089900	136600	136400	136600	136400	246
321	20240927	140500	5897507900	136400	136300	136500	136300	127
322	20240927	140400	5880184300	136300	136400	136400	136300	22
323	20240927	140300	5877183800	136300	136300	136300	136200	164
324	20240927	140200	5854831500	136300	136100	136300	136100	148
325	20240927	140100	5834673500	136200	136100	136200	136000	320
326	20240927	140000	5791118500	136100	136000	136100	136000	196
327	20240927	135900	5764461600	136000	136000	136000	135900	72
328	20240927	135800	5754671300	135900	135900	135900	135900	0
329	20240927	135700	5754671300	135900	135900	135900	135900	16
330	20240927	135600	5752496900	136000	136000	136000	136000	3
331	20240927	135500	5752088900	136000	136000	136000	136000	4
332	20240927	135400	5751544900	135900	136000	136000	135900	36
333	20240927	135300	5746649200	136000	135900	136000	135900	10
334	20240927	135200	5745289500	136000	136000	136000	135900	31
335	20240927	135100	5741073800	135900	135900	135900	135900	88
336	20240927	135000	5729114600	135900	135900	135900	135800	438
337	20240927	134900	5669611700	136000	136000	136000	135900	26
338	20240927	134800	5666077900	135900	135900	135900	135900	13
339	20240927	134700	5664311200	136000	136000	136000	136000	80
340	20240927	134600	5653431200	135900	135900	135900	135900	0
341	20240927	134500	5653431200	135900	136000	136000	135900	6
342	20240927	134400	5652615500	135900	135900	135900	135900	3
343	20240927	134300	5652207800	135900	135800	135900	135800	10
344	20240927	134200	5650849100	136000	135800	136000	135800	27
345	20240927	134100	5647178400	135700	135800	135800	135600	145
346	20240927	134000	5627493500	135900	135800	135900	135800	37
347	20240927	133900	5622466700	135800	135800	135800	135800	13
348	20240927	133800	5620701300	135800	136000	136000	135800	150
349	20240927	133700	5600317900	135900	136000	136000	135900	17
350	20240927	133600	5598006000	135900	135900	136000	135900	28
351	20240927	133500	5594199700	136000	136000	136000	136000	18
352	20240927	133400	5591751700	135900	135900	136100	135900	12
353	20240927	133300	5590120100	136100	135800	136100	135800	82
354	20240927	133200	5578971300	135800	135800	135800	135800	15
355	20240927	133100	5576934300	135800	135800	135800	135800	29
356	20240927	133000	5572996100	135800	135600	136000	135600	223
357	20240927	132900	5542721400	135600	135600	135600	135600	26
358	20240927	132800	5539195800	135600	135500	135600	135500	498
359	20240927	132700	5471694800	135500	135600	135600	135500	33
360	20240927	132600	5467223000	135500	135700	135700	135500	156
361	20240927	132500	5446063900	135700	135400	135700	135400	398
362	20240927	132400	5392078500	135400	135400	135400	135400	24
363	20240927	132300	5388828900	135400	135700	135800	135400	185
364	20240927	132200	5363740200	135700	135700	135700	135700	21
365	20240927	132100	5360890500	135700	135700	135900	135700	13
366	20240927	132000	5359125600	135800	135800	135800	135800	41
367	20240927	131900	5353557800	135800	135700	135800	135700	5
368	20240927	131800	5352879100	135800	135700	135800	135700	7
369	20240927	131700	5351929100	135800	136100	136200	135800	328
370	20240927	131600	5307303500	136200	136300	136300	136200	50
371	20240927	131500	5300493300	136200	136200	136200	136200	15
372	20240927	131400	5298450300	136200	136200	136200	136200	82
373	20240927	131300	5287281900	136200	136200	136200	136200	22
374	20240927	131200	5284285500	136200	136000	136200	136000	448
375	20240927	131100	5223335200	136000	135900	136000	135900	179
376	20240927	131000	5199003100	135900	135800	135900	135700	45
377	20240927	130900	5192891200	135800	135800	135800	135700	231
378	20240927	130800	5161523400	135800	135700	135800	135700	155
379	20240927	130700	5140475200	135800	135800	135800	135700	34
380	20240927	130600	5135858300	135800	135700	135800	135700	27
381	20240927	130500	5132192000	135700	135800	135800	135700	17
382	20240927	130400	5129884500	135700	135700	135700	135700	0
383	20240927	130300	5129884500	135700	135600	135800	135600	93
384	20240927	130200	5117265100	135700	135600	135700	135600	14
385	20240927	130100	5115366300	135600	135700	135700	135600	6
386	20240927	130000	5114552500	135700	135700	135700	135700	0
387	20240927	125900	5114552500	135700	135700	135700	135700	0
388	20240927	125800	5114552500	135700	135700	135800	135700	283
389	20240927	125700	5076145400	135600	135600	135600	135500	446
390	20240927	125600	5015689800	135700	135700	135700	135700	0
391	20240927	125500	5015689800	135700	135600	135700	135600	21
392	20240927	125400	5012842100	135600	135700	135700	135600	12
393	20240927	125300	5011214700	135600	135600	135600	135600	0
394	20240927	125200	5011214700	135600	135600	135600	135600	1
395	20240927	125100	5011079100	135600	135700	135700	135500	796
396	20240927	125000	4903145600	135700	135800	135800	135700	34
397	20240927	124900	4898529400	135800	135800	135800	135800	7
398	20240927	124800	4897578800	135700	135800	135800	135700	39
399	20240927	124700	4892283000	135800	135800	135800	135800	18
400	20240927	124600	4889838600	135700	135800	135800	135700	103
401	20240927	124500	4875852300	135800	135800	135800	135800	11
402	20240927	124400	4874358500	135700	135800	135800	135700	14
403	20240927	124300	4872457600	135800	135600	135800	135600	181
404	20240927	124200	4847909300	135600	135600	135600	135500	38
405	20240927	124100	4842757500	135600	135600	135600	135600	13
406	20240927	124000	4840994700	135600	135300	135600	135300	273
407	20240927	123900	4804027800	135400	135400	135400	135400	28
408	20240927	123800	4800236600	135300	135300	135300	135300	0
409	20240927	123700	4800236600	135300	135300	135300	135300	0
410	20240927	123600	4800236600	135300	135300	135300	135300	0
411	20240927	123500	4800236600	135300	135400	135400	135300	6
412	20240927	123400	4799424500	135300	135300	135300	135300	8
413	20240927	123300	4798342100	135200	135300	135300	135200	15
414	20240927	123200	4796313600	135300	135300	135300	135300	7
415	20240927	123100	4795366500	135200	135200	135200	135200	430
416	20240927	123000	4737230500	135300	135300	135300	135300	5
417	20240927	122900	4736554000	135300	135300	135300	135300	40
418	20240927	122800	4731142000	135300	135300	135300	135300	0
419	20240927	122700	4731142000	135300	135300	135300	135300	3
420	20240927	122600	4730736100	135300	135300	135300	135300	0
421	20240927	122500	4730736100	135300	135300	135300	135300	28
422	20240927	122400	4726947700	135300	135400	135400	135300	4
423	20240927	122300	4726406300	135300	135300	135300	135300	1
424	20240927	122200	4726271000	135300	135300	135300	135300	6
425	20240927	122100	4725459200	135300	135600	135600	135300	93
426	20240927	122000	4712857800	135500	135500	135500	135500	0
427	20240927	121900	4712857800	135500	135600	135600	135500	433
428	20240927	121800	4654153800	135600	135700	135700	135600	40
429	20240927	121700	4648726100	135700	135700	135700	135700	11
430	20240927	121600	4647233400	135700	135600	135700	135600	281
431	20240927	121500	4609126700	135600	135500	135600	135500	23
432	20240927	121400	4606008900	135500	135700	135700	135500	99
433	20240927	121300	4592580700	135800	135800	135800	135700	42
434	20240927	121200	4586879200	135800	135600	135800	135600	27
435	20240927	121100	4583214700	135700	135700	135700	135700	10
436	20240927	121000	4581857700	135700	135700	135700	135700	5
437	20240927	120900	4581179200	135500	135800	135800	135500	19
438	20240927	120800	4578602000	135800	135600	135800	135600	19
439	20240927	120700	4576022900	135600	135600	135600	135600	18
440	20240927	120600	4573582100	135600	135600	135600	135600	63
441	20240927	120500	4565039300	135600	135600	135600	135500	55
442	20240927	120400	4557581700	135500	135500	135500	135500	10
443	20240927	120300	4556226700	135600	135600	135600	135600	4
444	20240927	120200	4555684300	135600	135600	135600	135600	2
445	20240927	120100	4555413100	135500	135500	135500	135500	120
446	20240927	120000	4539153100	135500	135400	135500	135400	107
447	20240927	115900	4524656000	135400	135400	135500	135400	6
448	20240927	115800	4523843300	135400	135600	135600	135400	253
449	20240927	115700	4489578700	135600	135600	135600	135600	25
450	20240927	115600	4486188700	135600	135600	135600	135600	22
451	20240927	115500	4483205500	135700	135600	135700	135600	9
452	20240927	115400	4481984500	135600	135700	135800	135600	155
453	20240927	115300	4460950200	135800	135700	135800	135700	20
454	20240927	115200	4458234500	135700	135800	135800	135700	47
455	20240927	115100	4451853400	135800	135700	136000	135700	43
456	20240927	115000	4446013800	135700	135700	135700	135700	1
457	20240927	114900	4445878100	135700	135900	135900	135700	145
458	20240927	114800	4426183500	136100	136000	136100	135900	34
459	20240927	114700	4421557100	136100	136100	136100	135800	28
460	20240927	114600	4417747200	136100	135900	136100	135800	34
461	20240927	114500	4413123800	136000	135700	136000	135700	62
462	20240927	114400	4404697000	135800	135700	135800	135600	69
463	20240927	114300	4395331400	135600	135700	135700	135600	24
464	20240927	114200	4392074800	135600	135700	135700	135600	24
465	20240927	114100	4388818200	135600	135600	135600	135600	22
466	20240927	114000	4385835000	135600	135500	135600	135500	118
467	20240927	113900	4369835800	135500	135500	135500	135500	14
468	20240927	113800	4367938800	135600	135500	135600	135500	6
469	20240927	113700	4367125400	135500	135100	135500	135100	11
470	20240927	113600	4365636500	135100	135300	135300	135100	100
471	20240927	113500	4352109700	135300	135600	135600	135300	854
472	20240927	113400	4236404000	135600	135700	135700	135600	28
473	20240927	113300	4232606800	135600	135700	135700	135600	4
474	20240927	113200	4232064200	135600	135500	135600	135500	84
475	20240927	113100	4220674100	135500	135500	135600	135500	11
476	20240927	113000	4219183200	135500	135500	135600	135500	3
477	20240927	112900	4218776600	135600	135500	135600	135500	6
478	20240927	112800	4217963300	135500	135500	135500	135500	4
479	20240927	112700	4217421300	135500	135500	135500	135500	3
480	20240927	112600	4217014800	135500	135800	135800	135500	385
481	20240927	112500	4164780300	135700	135700	135700	135700	4
482	20240927	112400	4164237500	135800	136000	136000	135700	319
483	20240927	112300	4120935000	136000	136000	136000	135700	41
484	20240927	112200	4115359900	136000	135700	136000	135700	51
485	20240927	112100	4108429300	135700	135700	135700	135700	12
486	20240927	112000	4106800900	135800	135900	135900	135800	75
487	20240927	111900	4096608700	135900	136200	136300	135900	148
488	20240927	111800	4076474400	136100	136500	136500	136100	157
489	20240927	111700	4055078500	136200	136400	136500	136200	49
490	20240927	111600	4048395900	136400	136200	136400	136200	58
491	20240927	111500	4040490000	136300	136000	136300	136000	42
492	20240927	111400	4034772400	136000	136200	136300	135900	47
493	20240927	111300	4028372800	136300	136100	136300	136100	71
494	20240927	111200	4018704500	136100	136100	136100	136100	41
495	20240927	111100	4013124400	136100	135900	136100	135900	166
496	20240927	111000	3990547600	135900	135900	136000	135900	37
497	20240927	110900	3985517100	135900	136100	136200	135900	99
498	20240927	110800	3972049700	136000	136000	136100	135900	122
499	20240927	110700	3955447900	136000	136000	136000	135900	31
500	20240927	110600	3951232100	135900	136000	136000	135900	11
501	20240927	110500	3949736700	135900	135900	136000	135900	8
502	20240927	110400	3948649100	136000	135900	136000	135900	6
503	20240927	110300	3947833500	135900	135700	136000	135700	179
504	20240927	110200	3923513500	135700	135800	135800	135700	30
505	20240927	110100	3919440800	135800	135700	135800	135700	13
506	20240927	110000	3917676200	135800	135800	135800	135700	124
507	20240927	105900	3900838800	135800	135900	136000	135800	181
508	20240927	105800	3876240500	136000	136000	136000	135900	45
509	20240927	105700	3870120800	135800	135800	136000	135800	62
510	20240927	105600	3861690100	135700	135700	135800	135700	13
511	20240927	105500	3859925400	135800	135700	136000	135700	53
512	20240927	105400	3852731800	135700	135700	135900	135700	217
513	20240927	105300	3823241900	135700	136000	136100	135700	405
514	20240927	105200	3768159800	136000	136000	136000	136000	8
515	20240927	105100	3767071800	136000	136000	136000	136000	73
516	20240927	105000	3757143800	136100	136200	136200	136100	134
517	20240927	104900	3738905400	136300	136100	136300	136100	643
518	20240927	104800	3651371900	136100	136000	136100	135600	66
519	20240927	104700	3642395200	135600	135500	136000	135500	54
520	20240927	104600	3635060300	135400	135400	135500	135400	27
521	20240927	104500	3631402400	135400	135400	135400	135400	7
522	20240927	104400	3630454600	135400	135400	135500	135400	28
523	20240927	104300	3626663000	135400	135500	135500	135400	137
524	20240927	104200	3608099900	135500	135400	135600	135400	6
525	20240927	104100	3607286800	135400	135200	135500	135200	113
526	20240927	104000	3591976800	135200	135200	135300	135200	6
527	20240927	103900	3591165400	135300	135200	135300	135200	11
528	20240927	103800	3589678000	135200	135500	135500	135100	448
529	20240927	103700	3529012900	135500	135500	135500	135500	6
530	20240927	103600	3528199900	135500	135500	135500	135500	5
531	20240927	103500	3527522400	135600	135500	135600	135500	9
532	20240927	103400	3526302300	135500	135900	135900	135500	312
533	20240927	103300	3483989000	135900	135900	135900	135900	7
534	20240927	103200	3483037700	135900	135900	136000	135900	13
535	20240927	103100	3481270400	135900	135700	135900	135600	50
536	20240927	103000	3474484600	135600	135500	135700	135500	24
537	20240927	102900	3471228700	135400	135500	135500	135400	56
538	20240927	102800	3463641000	135400	135400	135400	135400	253
539	20240927	102700	3429384800	135400	135800	135800	135300	220
540	20240927	102600	3399534700	135800	135800	135800	135800	7
541	20240927	102500	3398584100	135800	135900	135900	135800	106
542	20240927	102400	3384179300	135800	135800	135800	135800	2
543	20240927	102300	3383907700	135700	135800	135900	135700	39
544	20240927	102200	3378610500	135700	135700	135700	135700	25
545	20240927	102100	3375218000	135700	135700	135800	135700	57
546	20240927	102000	3367477900	135800	135800	135800	135700	29
547	20240927	101900	3363539800	135700	135800	135800	135700	122
548	20240927	101800	3346972300	135800	135900	135900	135800	7
549	20240927	101700	3346021100	135800	135800	135800	135800	7
550	20240927	101600	3345070500	135900	135800	135900	135800	11
551	20240927	101500	3343576200	135800	136000	136100	135800	210
552	20240927	101400	3315024700	136000	136000	136000	136000	8
553	20240927	101300	3313936700	136000	136000	136100	136000	13
554	20240927	101200	3312168500	136000	136000	136000	136000	26
555	20240927	101100	3308632500	136000	135900	136000	135900	2
556	20240927	101000	3308360600	135900	135900	136100	135900	13
557	20240927	100900	3306593500	135900	136200	136200	135900	141
558	20240927	100800	3287404000	136300	136500	136600	136300	415
559	20240927	100700	3230768400	136500	136500	136600	136500	97
560	20240927	100600	3217521600	136500	136600	136700	136500	235
561	20240927	100500	3185418700	136600	136700	136700	136500	278
562	20240927	100400	3147433700	136800	137000	137100	136800	470
563	20240927	100300	3083074300	137000	136900	137000	136900	87
564	20240927	100200	3071156000	136900	136600	136900	136600	362
565	20240927	100100	3021646000	136600	136300	136600	136300	467
566	20240927	100000	2957895900	136300	136500	136500	136300	271
567	20240927	095900	2920937900	136400	136400	136400	136400	4
568	20240927	095800	2920392300	136400	136500	136600	136400	262
569	20240927	095700	2884634100	136300	136400	136400	136300	17
570	20240927	095600	2882316700	136300	136300	136300	136300	156
571	20240927	095500	2861053900	136300	136400	136400	136300	194
572	20240927	095400	2834592400	136200	136800	136800	136000	667
573	20240927	095300	2743467200	136800	136800	136900	136800	13
574	20240927	095200	2741687800	136800	137200	137300	136800	580
575	20240927	095100	2662241500	137200	137200	137300	137200	27
576	20240927	095000	2658536900	137200	137100	137200	137100	84
577	20240927	094900	2647012900	137100	137100	137100	137100	9
578	20240927	094800	2645779000	137100	137000	137100	137000	136
579	20240927	094700	2627133800	137100	136900	137100	136900	170
580	20240927	094600	2603832700	136900	136800	137000	136800	8
581	20240927	094500	2602737500	136900	136700	136900	136700	553
582	20240927	094400	2527037000	136700	136700	136800	136700	259
583	20240927	094300	2491606000	136700	136900	136900	136700	266
584	20240927	094200	2455215800	137200	137400	137400	137000	547
585	20240927	094100	2380192000	137300	137300	137400	137300	56
586	20240927	094000	2372498700	137400	137200	137400	137200	188
587	20240927	093900	2346685100	137300	137200	137300	137200	73
588	20240927	093800	2336663100	137200	137300	137300	137200	65
589	20240927	093700	2327739800	137200	137200	137300	137200	55
590	20240927	093600	2320189300	137200	137600	137700	137000	639
591	20240927	093500	2232432600	137600	137400	137600	137200	752
592	20240927	093400	2129020100	137400	137000	137500	137000	976
593	20240927	093300	1995063800	137000	136900	137200	136900	220
594	20240927	093200	1964923000	136900	136900	137000	136900	92
595	20240927	093100	1952327100	136900	137000	137000	136900	5
596	20240927	093000	1951642400	136900	137000	137000	136900	131
597	20240927	092900	1933697600	137000	137300	137300	137000	163
598	20240927	092800	1911325400	137300	137200	137600	137200	703
599	20240927	092700	1814735600	137300	137200	137300	137200	209
600	20240927	092600	1786051000	137200	137600	137600	137200	322
601	20240927	092500	1741797400	137500	137000	137600	136900	1515
602	20240927	092400	1533821000	137000	136900	137000	136800	104
603	20240927	092300	1519584900	136800	136800	137000	136800	390
604	20240927	092200	1466177400	136800	136900	137000	136800	250
605	20240927	092100	1431952500	136900	136900	137300	136800	1121
606	20240927	092000	1278360800	136800	136500	136900	136500	485
607	20240927	091900	1211999000	136600	136500	136900	136500	129
608	20240927	091800	1194353300	136600	136700	136900	136600	220
609	20240927	091700	1164273100	136700	136300	136800	136300	1261
610	20240927	091600	991981600	136400	136400	136500	136400	170
611	20240927	091500	968789700	136400	136000	136600	136000	592
612	20240927	091400	888067200	136000	136000	136100	136000	215
613	20240927	091300	858816300	135900	136000	136000	135800	367
614	20240927	091200	808955400	136000	135700	136100	135700	115
615	20240927	091100	793319400	135800	136200	136300	135800	298
616	20240927	091000	752739900	136300	135500	136400	135500	1075
617	20240927	090900	606636500	135500	135000	135600	135000	606
618	20240927	090800	524643400	135000	135300	135400	134600	451
619	20240927	090700	463720900	135400	135400	135400	135300	120
620	20240927	090600	447479800	135300	135200	135800	135200	240
621	20240927	090500	414938500	135200	135300	135300	135200	125
622	20240927	090400	398037100	135200	135600	135600	135200	335
623	20240927	090300	352657300	135500	135200	135700	135100	578
624	20240927	090200	274392400	135300	135200	135700	135200	378
625	20240927	090100	223155300	135000	134700	135400	134600	383
626	20240927	090000	171402600	133900	134600	135700	132100	1278