KissMeData/086900/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195900	10960100700	193700	193700	193700	193700	1446
3	20240924	195800	10960100700	193700	193700	193700	193700	0
4	20240924	195700	10960100700	193700	193700	193700	193700	0
5	20240924	195600	10960100700	193700	193700	193700	193700	0
6	20240924	195500	10960100700	193700	193700	193700	193700	0
7	20240924	195400	10960100700	193700	193700	193700	193700	0
8	20240924	195300	10960100700	193700	193700	193700	193700	0
9	20240924	195200	10960100700	193700	193700	193700	193700	0
10	20240924	195100	10960100700	193700	193700	193700	193700	0
11	20240924	195000	10960100700	193700	193700	193700	193700	0
12	20240924	194900	10960100700	193700	193700	193700	193700	0
13	20240924	194800	10960100700	193700	193700	193700	193700	0
14	20240924	194700	10960100700	193700	193700	193700	193700	0
15	20240924	194600	10960100700	193700	193700	193700	193700	0
16	20240924	194500	10960100700	193700	193700	193700	193700	0
17	20240924	194400	10960100700	193700	193700	193700	193700	0
18	20240924	194300	10960100700	193700	193700	193700	193700	0
19	20240924	194200	10960100700	193700	193700	193700	193700	0
20	20240924	194100	10960100700	193700	193700	193700	193700	0
21	20240924	194000	10960100700	193700	193700	193700	193700	0
22	20240924	193900	10960100700	193700	193700	193700	193700	0
23	20240924	193800	10960100700	193700	193700	193700	193700	0
24	20240924	193700	10960100700	193700	193700	193700	193700	0
25	20240924	193600	10960100700	193700	193700	193700	193700	0
26	20240924	193500	10960100700	193700	193700	193700	193700	0
27	20240924	193400	10960100700	193700	193700	193700	193700	0
28	20240924	193300	10960100700	193700	193700	193700	193700	0
29	20240924	193200	10960100700	193700	193700	193700	193700	0
30	20240924	193100	10960100700	193700	193700	193700	193700	0
31	20240924	193000	10960100700	193700	193700	193700	193700	0
32	20240924	192900	10960100700	193700	193700	193700	193700	1446
33	20240924	192800	10960100700	193700	193700	193700	193700	0
34	20240924	192700	10960100700	193700	193700	193700	193700	0
35	20240924	192600	10960100700	193700	193700	193700	193700	0
36	20240924	192500	10960100700	193700	193700	193700	193700	0
37	20240924	192400	10960100700	193700	193700	193700	193700	0
38	20240924	192300	10960100700	193700	193700	193700	193700	0
39	20240924	192200	10960100700	193700	193700	193700	193700	0
40	20240924	192100	10960100700	193700	193700	193700	193700	0
41	20240924	192000	10960100700	193700	193700	193700	193700	0
42	20240924	191900	10960100700	193700	193700	193700	193700	0
43	20240924	191800	10960100700	193700	193700	193700	193700	0
44	20240924	191700	10960100700	193700	193700	193700	193700	0
45	20240924	191600	10960100700	193700	193700	193700	193700	0
46	20240924	191500	10960100700	193700	193700	193700	193700	0
47	20240924	191400	10960100700	193700	193700	193700	193700	0
48	20240924	191300	10960100700	193700	193700	193700	193700	0
49	20240924	191200	10960100700	193700	193700	193700	193700	0
50	20240924	191100	10960100700	193700	193700	193700	193700	0
51	20240924	191000	10960100700	193700	193700	193700	193700	0
52	20240924	190900	10960100700	193700	193700	193700	193700	0
53	20240924	190800	10960100700	193700	193700	193700	193700	0
54	20240924	190700	10960100700	193700	193700	193700	193700	0
55	20240924	190600	10960100700	193700	193700	193700	193700	0
56	20240924	190500	10960100700	193700	193700	193700	193700	0
57	20240924	190400	10960100700	193700	193700	193700	193700	0
58	20240924	190300	10960100700	193700	193700	193700	193700	0
59	20240924	190200	10960100700	193700	193700	193700	193700	0
60	20240924	190100	10960100700	193700	193700	193700	193700	0
61	20240924	190000	10960100700	193700	193700	193700	193700	0
62	20240924	185900	10960100700	193700	193700	193700	193700	1446
63	20240924	185800	10960100700	193700	193700	193700	193700	0
64	20240924	185700	10960100700	193700	193700	193700	193700	0
65	20240924	185600	10960100700	193700	193700	193700	193700	0
66	20240924	185500	10960100700	193700	193700	193700	193700	0
67	20240924	185400	10960100700	193700	193700	193700	193700	0
68	20240924	185300	10960100700	193700	193700	193700	193700	0
69	20240924	185200	10960100700	193700	193700	193700	193700	0
70	20240924	185100	10960100700	193700	193700	193700	193700	0
71	20240924	185000	10960100700	193700	193700	193700	193700	0
72	20240924	184900	10960100700	193700	193700	193700	193700	0
73	20240924	184800	10960100700	193700	193700	193700	193700	0
74	20240924	184700	10960100700	193700	193700	193700	193700	0
75	20240924	184600	10960100700	193700	193700	193700	193700	0
76	20240924	184500	10960100700	193700	193700	193700	193700	0
77	20240924	184400	10960100700	193700	193700	193700	193700	0
78	20240924	184300	10960100700	193700	193700	193700	193700	0
79	20240924	184200	10960100700	193700	193700	193700	193700	0
80	20240924	184100	10960100700	193700	193700	193700	193700	0
81	20240924	184000	10960100700	193700	193700	193700	193700	0
82	20240924	183900	10960100700	193700	193700	193700	193700	0
83	20240924	183800	10960100700	193700	193700	193700	193700	0
84	20240924	183700	10960100700	193700	193700	193700	193700	0
85	20240924	183600	10960100700	193700	193700	193700	193700	0
86	20240924	183500	10960100700	193700	193700	193700	193700	0
87	20240924	183400	10960100700	193700	193700	193700	193700	0
88	20240924	183300	10960100700	193700	193700	193700	193700	0
89	20240924	183200	10960100700	193700	193700	193700	193700	0
90	20240924	183100	10960100700	193700	193700	193700	193700	0
91	20240924	183000	10960100700	193700	193700	193700	193700	0
92	20240924	182900	10960100700	193700	193700	193700	193700	1446
93	20240924	182800	10960100700	193700	193700	193700	193700	0
94	20240924	182700	10960100700	193700	193700	193700	193700	0
95	20240924	182600	10960100700	193700	193700	193700	193700	0
96	20240924	182500	10960100700	193700	193700	193700	193700	0
97	20240924	182400	10960100700	193700	193700	193700	193700	0
98	20240924	182300	10960100700	193700	193700	193700	193700	0
99	20240924	182200	10960100700	193700	193700	193700	193700	0
100	20240924	182100	10960100700	193700	193700	193700	193700	0
101	20240924	182000	10960100700	193700	193700	193700	193700	0
102	20240924	181900	10960100700	193700	193700	193700	193700	0
103	20240924	181800	10960100700	193700	193700	193700	193700	0
104	20240924	181700	10960100700	193700	193700	193700	193700	0
105	20240924	181600	10960100700	193700	193700	193700	193700	0
106	20240924	181500	10960100700	193700	193700	193700	193700	0
107	20240924	181400	10960100700	193700	193700	193700	193700	0
108	20240924	181300	10960100700	193700	193700	193700	193700	0
109	20240924	181200	10960100700	193700	193700	193700	193700	0
110	20240924	181100	10960100700	193700	193700	193700	193700	0
111	20240924	181000	10960100700	193700	193700	193700	193700	0
112	20240924	180900	10960100700	193700	193700	193700	193700	0
113	20240924	180800	10960100700	193700	193700	193700	193700	0
114	20240924	180700	10960100700	193700	193700	193700	193700	0
115	20240924	180600	10960100700	193700	193700	193700	193700	0
116	20240924	180500	10960100700	193700	193700	193700	193700	0
117	20240924	180400	10960100700	193700	193700	193700	193700	0
118	20240924	180300	10960100700	193700	193700	193700	193700	0
119	20240924	180200	10960100700	193700	193700	193700	193700	0
120	20240924	180100	10960100700	193700	193700	193700	193700	0
121	20240924	180000	10960100700	193700	193700	193700	193700	0
122	20240924	175900	10960100700	193700	193700	193700	193700	1446
123	20240924	175800	10960100700	193700	193700	193700	193700	0
124	20240924	175700	10960100700	193700	193700	193700	193700	0
125	20240924	175600	10960100700	193700	193700	193700	193700	0
126	20240924	175500	10960100700	193700	193700	193700	193700	0
127	20240924	175400	10960100700	193700	193700	193700	193700	0
128	20240924	175300	10960100700	193700	193700	193700	193700	0
129	20240924	175200	10960100700	193700	193700	193700	193700	0
130	20240924	175100	10960100700	193700	193700	193700	193700	0
131	20240924	175000	10960100700	193700	193700	193700	193700	0
132	20240924	174900	10960100700	193700	193700	193700	193700	0
133	20240924	174800	10960100700	193700	193700	193700	193700	0
134	20240924	174700	10960100700	193700	193700	193700	193700	0
135	20240924	174600	10960100700	193700	193700	193700	193700	0
136	20240924	174500	10960100700	193700	193700	193700	193700	0
137	20240924	174400	10960100700	193700	193700	193700	193700	0
138	20240924	174300	10960100700	193700	193700	193700	193700	0
139	20240924	174200	10960100700	193700	193700	193700	193700	0
140	20240924	174100	10960100700	193700	193700	193700	193700	0
141	20240924	174000	10960100700	193700	193700	193700	193700	0
142	20240924	173900	10960100700	193700	193700	193700	193700	0
143	20240924	173800	10960100700	193700	193700	193700	193700	0
144	20240924	173700	10960100700	193700	193700	193700	193700	0
145	20240924	173600	10960100700	193700	193700	193700	193700	0
146	20240924	173500	10960100700	193700	193700	193700	193700	0
147	20240924	173400	10960100700	193700	193700	193700	193700	0
148	20240924	173300	10960100700	193700	193700	193700	193700	0
149	20240924	173200	10960100700	193700	193700	193700	193700	0
150	20240924	173100	10960100700	193700	193700	193700	193700	0
151	20240924	173000	10960100700	193700	193700	193700	193700	0
152	20240924	172900	10960100700	193700	193700	193700	193700	1446
153	20240924	172800	10960100700	193700	193700	193700	193700	0
154	20240924	172700	10960100700	193700	193700	193700	193700	0
155	20240924	172600	10960100700	193700	193700	193700	193700	0
156	20240924	172500	10960100700	193700	193700	193700	193700	0
157	20240924	172400	10960100700	193700	193700	193700	193700	0
158	20240924	172300	10960100700	193700	193700	193700	193700	0
159	20240924	172200	10960100700	193700	193700	193700	193700	0
160	20240924	172100	10960100700	193700	193700	193700	193700	0
161	20240924	172000	10960100700	193700	193700	193700	193700	0
162	20240924	171900	10960100700	193700	193700	193700	193700	0
163	20240924	171800	10960100700	193700	193700	193700	193700	0
164	20240924	171700	10960100700	193700	193700	193700	193700	0
165	20240924	171600	10960100700	193700	193700	193700	193700	0
166	20240924	171500	10960100700	193700	193700	193700	193700	0
167	20240924	171400	10960100700	193700	193700	193700	193700	0
168	20240924	171300	10960100700	193700	193700	193700	193700	0
169	20240924	171200	10960100700	193700	193700	193700	193700	0
170	20240924	171100	10960100700	193700	193700	193700	193700	0
171	20240924	171000	10960100700	193700	193700	193700	193700	0
172	20240924	170900	10960100700	193700	193700	193700	193700	0
173	20240924	170800	10960100700	193700	193700	193700	193700	0
174	20240924	170700	10960100700	193700	193700	193700	193700	0
175	20240924	170600	10960100700	193700	193700	193700	193700	0
176	20240924	170500	10960100700	193700	193700	193700	193700	0
177	20240924	170400	10960100700	193700	193700	193700	193700	0
178	20240924	170300	10960100700	193700	193700	193700	193700	0
179	20240924	170200	10960100700	193700	193700	193700	193700	0
180	20240924	170100	10960100700	193700	193700	193700	193700	0
181	20240924	170000	10960100700	193700	193700	193700	193700	0
182	20240924	165900	10960100700	193700	193700	193700	193700	1446
183	20240924	165800	10960100700	193700	193700	193700	193700	0
184	20240924	165700	10960100700	193700	193700	193700	193700	0
185	20240924	165600	10960100700	193700	193700	193700	193700	0
186	20240924	165500	10960100700	193700	193700	193700	193700	0
187	20240924	165400	10960100700	193700	193700	193700	193700	0
188	20240924	165300	10960100700	193700	193700	193700	193700	0
189	20240924	165200	10960100700	193700	193700	193700	193700	0
190	20240924	165100	10960100700	193700	193700	193700	193700	0
191	20240924	165000	10960100700	193700	193700	193700	193700	0
192	20240924	164900	10960100700	193700	193700	193700	193700	0
193	20240924	164800	10960100700	193700	193700	193700	193700	0
194	20240924	164700	10960100700	193700	193700	193700	193700	0
195	20240924	164600	10960100700	193700	193700	193700	193700	0
196	20240924	164500	10960100700	193700	193700	193700	193700	0
197	20240924	164400	10960100700	193700	193700	193700	193700	0
198	20240924	164300	10960100700	193700	193700	193700	193700	0
199	20240924	164200	10960100700	193700	193700	193700	193700	0
200	20240924	164100	10960100700	193700	193700	193700	193700	0
201	20240924	164000	10960100700	193700	193700	193700	193700	0
202	20240924	163900	10960100700	193700	193700	193700	193700	0
203	20240924	163800	10960100700	193700	193700	193700	193700	0
204	20240924	163700	10960100700	193700	193700	193700	193700	0
205	20240924	163600	10960100700	193700	193700	193700	193700	0
206	20240924	163500	10960100700	193700	193700	193700	193700	0
207	20240924	163400	10960100700	193700	193700	193700	193700	0
208	20240924	163300	10960100700	193700	193700	193700	193700	0
209	20240924	163200	10960100700	193700	193700	193700	193700	0
210	20240924	163100	10960100700	193700	193700	193700	193700	0
211	20240924	163000	10960100700	193700	193700	193700	193700	0
212	20240924	162900	10960100700	193700	193700	193700	193700	1446
213	20240924	162800	10960100700	193700	193700	193700	193700	0
214	20240924	162700	10960100700	193700	193700	193700	193700	0
215	20240924	162600	10960100700	193700	193700	193700	193700	0
216	20240924	162500	10960100700	193700	193700	193700	193700	0
217	20240924	162400	10960100700	193700	193700	193700	193700	0
218	20240924	162300	10960100700	193700	193700	193700	193700	0
219	20240924	162200	10960100700	193700	193700	193700	193700	0
220	20240924	162100	10960100700	193700	193700	193700	193700	0
221	20240924	162000	10960100700	193700	193700	193700	193700	0
222	20240924	161900	10960100700	193700	193700	193700	193700	0
223	20240924	161800	10960100700	193700	193700	193700	193700	0
224	20240924	161700	10960100700	193700	193700	193700	193700	0
225	20240924	161600	10960100700	193700	193700	193700	193700	0
226	20240924	161500	10960100700	193700	193700	193700	193700	0
227	20240924	161400	10960100700	193700	193700	193700	193700	0
228	20240924	161300	10960100700	193700	193700	193700	193700	0
229	20240924	161200	10960100700	193700	193700	193700	193700	0
230	20240924	161100	10960100700	193700	193700	193700	193700	0
231	20240924	161000	10960100700	193700	193700	193700	193700	0
232	20240924	160900	10960100700	193700	193700	193700	193700	0
233	20240924	160800	10960100700	193700	193700	193700	193700	0
234	20240924	160700	10960100700	193700	193700	193700	193700	0
235	20240924	160600	10960100700	193700	193700	193700	193700	0
236	20240924	160500	10960100700	193700	193700	193700	193700	0
237	20240924	160400	10960100700	193700	193700	193700	193700	0
238	20240924	160300	10960100700	193700	193700	193700	193700	0
239	20240924	160200	10960100700	193700	193700	193700	193700	0
240	20240924	160100	10960100700	193700	193700	193700	193700	0
241	20240924	160000	10960100700	193700	193700	193700	193700	0
242	20240924	155900	10960100700	193700	193700	193700	193700	1446
243	20240924	155800	10960100700	193700	193700	193700	193700	0
244	20240924	155700	10960100700	193700	193700	193700	193700	0
245	20240924	155600	10960100700	193700	193700	193700	193700	0
246	20240924	155500	10960100700	193700	193700	193700	193700	0
247	20240924	155400	10960100700	193700	193700	193700	193700	0
248	20240924	155300	10960100700	193700	193700	193700	193700	0
249	20240924	155200	10960100700	193700	193700	193700	193700	0
250	20240924	155100	10960100700	193700	193700	193700	193700	0
251	20240924	155000	10960100700	193700	193700	193700	193700	0
252	20240924	154900	10960100700	193700	193700	193700	193700	0
253	20240924	154800	10960100700	193700	193700	193700	193700	0
254	20240924	154700	10960100700	193700	193700	193700	193700	0
255	20240924	154600	10960100700	193700	193700	193700	193700	0
256	20240924	154500	10960100700	193700	193700	193700	193700	0
257	20240924	154400	10960100700	193700	193700	193700	193700	0
258	20240924	154300	10960100700	193700	193700	193700	193700	0
259	20240924	154200	10960100700	193700	193700	193700	193700	0
260	20240924	154100	10960100700	193700	193700	193700	193700	0
261	20240924	154000	10960100700	193700	193700	193700	193700	0
262	20240924	153900	10960100700	193700	193700	193700	193700	0
263	20240924	153800	10960100700	193700	193700	193700	193700	0
264	20240924	153700	10960100700	193700	193700	193700	193700	0
265	20240924	153600	10960100700	193700	193700	193700	193700	0
266	20240924	153500	10960100700	193700	193700	193700	193700	0
267	20240924	153400	10960100700	193700	193700	193700	193700	0
268	20240924	153300	10960100700	193700	193700	193700	193700	0
269	20240924	153200	10960100700	193700	193700	193700	193700	0
270	20240924	153100	10960100700	193700	193700	193700	193700	0
271	20240924	153000	10960100700	193700	193700	193700	193700	1446
272	20240924	152900	10680010500	193600	193600	193600	193600	0
273	20240924	152800	10680010500	193600	193600	193600	193600	0
274	20240924	152700	10680010500	193600	193600	193600	193600	0
275	20240924	152600	10680010500	193600	193600	193600	193600	0
276	20240924	152500	10680010500	193600	193600	193600	193600	0
277	20240924	152400	10680010500	193600	193600	193600	193600	0
278	20240924	152300	10680010500	193600	193600	193600	193600	0
279	20240924	152200	10680010500	193600	193600	193600	193600	0
280	20240924	152100	10680010500	193600	193600	193600	193600	0
281	20240924	152000	10680010500	193600	193600	193600	193600	0
282	20240924	151900	10680010500	193600	193600	193700	193600	145
283	20240924	151800	10651936700	193600	193700	193700	193600	4
284	20240924	151700	10651162000	193600	193600	193600	193600	84
285	20240924	151600	10634899600	193600	193800	193800	193600	136
286	20240924	151500	10608551200	193700	193900	193900	193700	70
287	20240924	151400	10594981600	193900	193800	194100	193800	75
288	20240924	151300	10580438600	193800	194000	194000	193800	147
289	20240924	151200	10551946400	193800	193700	194000	193700	44
290	20240924	151100	10543414600	193700	193600	193700	193600	112
291	20240924	151000	10521721300	193500	194100	194100	193300	27
292	20240924	150900	10516484000	194100	194100	194100	193900	390
293	20240924	150800	10440860400	194000	194000	194000	193900	77
294	20240924	150700	10425922700	194000	193900	194100	193900	58
295	20240924	150600	10414667100	193900	194100	194100	193400	299
296	20240924	150500	10356699500	194100	194000	194100	193900	185
297	20240924	150400	10320804800	194000	193900	194000	193900	77
298	20240924	150300	10305867100	194000	193800	194000	193800	111
299	20240924	150200	10284346800	193800	193600	193800	193600	146
300	20240924	150100	10256056500	193700	193700	193700	193600	39
301	20240924	150000	10248502300	193600	193600	193700	193600	128
302	20240924	145900	10223715600	193700	193600	193700	193600	119
303	20240924	145800	10200674800	193600	193600	193700	193600	74
304	20240924	145700	10186345200	193600	193400	193700	193400	123
305	20240924	145600	10162540600	193200	193000	193200	193000	1346
306	20240924	145500	9902663000	192900	192900	193000	192900	44
307	20240924	145400	9894173100	192900	193100	193100	192900	258
308	20240924	145300	9844378400	193100	193400	193400	193100	242
309	20240924	145200	9797611500	193400	193400	193400	193300	72
310	20240924	145100	9783688800	193400	193400	193600	193300	100
311	20240924	145000	9764348600	193400	193700	193700	193400	238
312	20240924	144900	9718291300	193600	193700	193700	193600	120
313	20240924	144800	9695057000	193700	193800	193800	193600	178
314	20240924	144700	9660576900	193800	193600	193800	193600	31
315	20240924	144600	9654573300	193600	193800	193800	193500	46
316	20240924	144500	9645667300	193800	193700	193900	193500	188
317	20240924	144400	9609262400	193700	193600	193900	193600	94
318	20240924	144300	9591057700	193600	193800	193900	193500	151
319	20240924	144200	9561801400	193900	193900	193900	193800	23
320	20240924	144100	9557342800	193900	193800	194000	193800	85
321	20240924	144000	9540861300	193900	194000	194100	193900	68
322	20240924	143900	9527670500	194000	194100	194100	194000	165
323	20240924	143800	9495658500	194100	193900	194100	193900	14
324	20240924	143700	9492941700	193900	194100	194100	193800	112
325	20240924	143600	9471229800	194100	194100	194200	194000	374
326	20240924	143500	9398651500	194200	194200	194200	194100	57
327	20240924	143400	9387587100	194200	194000	194200	193900	68
328	20240924	143300	9374389600	194000	193800	194000	193800	9
329	20240924	143200	9372644400	193900	193900	194000	193900	46
330	20240924	143100	9363724000	194100	194100	194200	194000	194
331	20240924	143000	9326066100	194000	193900	194000	193900	23
332	20240924	142900	9321606100	194200	194200	194300	194000	99
333	20240924	142800	9302383700	194200	194400	194400	194000	101
334	20240924	142700	9282769200	194300	194700	194700	194300	274
335	20240924	142600	9229463100	194600	194600	194700	194600	173
336	20240924	142500	9195782200	194600	194700	194700	194600	283
337	20240924	142400	9140701900	194700	194500	194700	194500	71
338	20240924	142300	9126887100	194500	194600	194700	194300	293
339	20240924	142200	9069873600	194600	194200	194600	194200	102
340	20240924	142100	9050034300	194300	194400	194400	194200	13
341	20240924	142000	9047508100	194300	194500	194600	194300	149
342	20240924	141900	9018543400	194500	194400	194500	194400	139
343	20240924	141800	8991518800	194500	194500	194500	194400	86
344	20240924	141700	8974794200	194500	194100	194500	194000	21
345	20240924	141600	8970714700	194200	194400	194400	194100	59
346	20240924	141500	8959260900	194000	194400	194500	194000	202
347	20240924	141400	8920021900	194400	194300	194400	194200	102
348	20240924	141300	8900198800	194400	194500	194500	194300	149
349	20240924	141200	8871239400	194500	194600	194600	194400	34
350	20240924	141100	8864627400	194600	194500	194700	194400	92
351	20240924	141000	8846732000	194400	194800	194800	194400	177
352	20240924	140900	8812265600	194800	194000	194800	194000	400
353	20240924	140800	8734527700	193900	193800	193900	193700	173
354	20240924	140700	8701002800	193700	193600	193700	193600	47
355	20240924	140600	8691900000	193500	193600	193600	193500	61
356	20240924	140500	8680092100	193600	193400	193600	193400	29
357	20240924	140400	8674480000	193400	193600	193700	193400	189
358	20240924	140300	8637890400	193700	193600	193700	193600	54
359	20240924	140200	8627434500	193600	193500	193600	193400	42
360	20240924	140100	8619305600	193500	193500	193600	193400	101
361	20240924	140000	8599761600	193500	193100	193500	193100	101
362	20240924	135900	8580246200	192900	193100	193200	192900	90
363	20240924	135800	8562862600	193100	192900	193100	192800	264
364	20240924	135700	8511930900	192900	192900	192900	192800	144
365	20240924	135600	8484164300	192900	192900	192900	192900	76
366	20240924	135500	8469503900	192900	193100	193400	192900	168
367	20240924	135400	8437045500	193100	193200	193300	193100	153
368	20240924	135300	8407490100	193200	193000	193200	192900	105
369	20240924	135200	8387230200	193000	193300	193300	193000	140
370	20240924	135100	8360198700	193300	193500	193500	193300	60
371	20240924	135000	8348595300	193500	193500	193700	193400	141
372	20240924	134900	8321300500	193500	193600	193600	193500	56
373	20240924	134800	8310461500	193500	193500	193600	193400	79
374	20240924	134700	8295174000	193500	193400	193500	193400	63
375	20240924	134600	8282985900	193500	193500	193500	193500	34
376	20240924	134500	8276406900	193400	193500	193600	193400	41
377	20240924	134400	8268471900	193700	193600	193700	193500	104
378	20240924	134300	8248334400	193600	193700	193700	193600	59
379	20240924	134200	8236909800	193700	193800	193800	193500	96
380	20240924	134100	8218311700	193800	193800	193900	193800	94
381	20240924	134000	8200093700	193800	193800	193900	193700	97
382	20240924	133900	8181294900	193700	193500	193700	193500	57
383	20240924	133800	8170256500	193600	193600	193600	193200	24
384	20240924	133700	8165611300	193700	193000	193700	193000	96
385	20240924	133600	8147060500	193000	192900	193000	192800	90
386	20240924	133500	8129693100	192900	192900	193000	192900	78
387	20240924	133400	8114646300	192800	193100	193100	192800	197
388	20240924	133300	8076637500	193100	193600	193600	193100	178
389	20240924	133200	8042212000	193700	193700	193800	193600	30
390	20240924	133100	8036401100	193700	193800	193800	193700	49
391	20240924	133000	8026906100	193800	193700	193800	193700	48
392	20240924	132900	8017605000	193600	193800	193900	193600	55
393	20240924	132800	8006947700	193900	193700	193900	193700	24
394	20240924	132700	8002296700	193700	193900	194000	193600	207
395	20240924	132600	7962174900	193900	193900	193900	193800	34
396	20240924	132500	7955582400	193900	193800	194000	193700	125
397	20240924	132400	7931347400	193700	193900	193900	193700	33
398	20240924	132300	7924953000	193900	193900	193900	193700	42
399	20240924	132200	7916812300	193800	193900	194000	193800	115
400	20240924	132100	7894513200	193900	193800	194000	193700	87
401	20240924	132000	7877646300	193800	193900	194000	193700	72
402	20240924	131900	7863683200	193700	193900	194000	193700	87
403	20240924	131800	7846823500	193900	193700	194000	193600	369
404	20240924	131700	7775299700	193700	193400	193800	193400	474
405	20240924	131600	7683568800	193400	193200	193500	193200	444
406	20240924	131500	7597743200	193200	192800	193300	192800	606
407	20240924	131400	7480783100	192800	192700	192800	192700	113
408	20240924	131300	7459003000	192700	192700	192700	192600	37
409	20240924	131200	7451873200	192600	192700	192700	192600	47
410	20240924	131100	7442819100	192500	192500	192500	192500	1
411	20240924	131000	7442626600	192500	192600	192700	192500	141
412	20240924	130900	7415471900	192600	192600	192700	192500	38
413	20240924	130800	7408154100	192700	192600	192700	192500	286
414	20240924	130700	7353063600	192500	192600	192600	192500	34
415	20240924	130600	7346516900	192600	192600	192600	192500	105
416	20240924	130500	7326302100	192500	192500	192600	192500	70
417	20240924	130400	7312827000	192500	192500	192600	192200	125
418	20240924	130300	7288776300	192400	192500	192600	192400	155
419	20240924	130200	7258936600	192500	192400	192500	192200	91
420	20240924	130100	7241426100	192400	192200	192400	192200	180
421	20240924	130000	7206816500	192100	192000	192200	192000	47
422	20240924	125900	7197786300	192000	192100	192200	192000	22
423	20240924	125800	7193561900	192100	192000	192100	191900	81
424	20240924	125700	7178005600	192000	192000	192000	191900	101
425	20240924	125600	7158614400	192100	192200	192200	191900	41
426	20240924	125500	7150742200	192100	192000	192100	191900	55
427	20240924	125400	7140181600	191900	192100	192100	191900	92
428	20240924	125300	7122517600	192200	192000	192200	192000	56
429	20240924	125200	7111762200	192100	192200	192200	192000	83
430	20240924	125100	7095822600	192200	192100	192200	192100	9
431	20240924	125000	7094093500	192100	192200	192300	192000	151
432	20240924	124900	7065088600	192200	192000	192300	192000	13
433	20240924	124800	7062590500	192000	191900	192200	191800	435
434	20240924	124700	6979059600	192000	192000	192000	191900	43
435	20240924	124600	6970806400	192000	191900	192000	191900	71
436	20240924	124500	6957179300	191900	191900	192000	191900	57
437	20240924	124400	6946236200	191900	192000	192000	191900	53
438	20240924	124300	6936063600	192000	191800	192000	191600	38
439	20240924	124200	6928774900	191800	191900	191900	191800	22
440	20240924	124100	6924553900	192000	192000	192000	191700	23
441	20240924	124000	6920141300	191900	192000	192000	191700	55
442	20240924	123900	6909584900	191600	191700	192000	191600	19
443	20240924	123800	6905940400	191900	191700	191900	191700	57
444	20240924	123700	6895007700	191700	191700	191700	191700	3
445	20240924	123600	6894432600	191700	191700	191700	191500	29
446	20240924	123500	6888875700	191700	191700	191800	191600	66
447	20240924	123400	6876221400	191600	191700	191700	191600	131
448	20240924	123300	6851121500	191700	191800	191800	191700	56
449	20240924	123200	6840383800	191800	191900	191900	191700	28
450	20240924	123100	6835014700	191800	192000	192000	191800	53
451	20240924	123000	6824845800	192000	191900	192000	191800	46
452	20240924	122900	6816015800	191800	192000	192000	191800	43
453	20240924	122800	6807763600	191800	191800	191800	191700	42
454	20240924	122700	6799710200	191700	192000	192000	191700	8
455	20240924	122600	6798175800	191900	191800	192000	191800	81
456	20240924	122500	6782627000	191900	192000	192000	191800	74
457	20240924	122400	6768422500	191900	192000	192000	191800	39
458	20240924	122300	6760937600	191900	191900	192000	191900	5
459	20240924	122200	6759977900	191900	191900	191900	191900	15
460	20240924	122100	6757099400	191900	191900	192000	191800	65
461	20240924	122000	6744628000	191900	191900	192000	191800	62
462	20240924	121900	6732730100	191800	191900	191900	191800	62
463	20240924	121800	6720832800	192000	191700	192000	191700	16
464	20240924	121700	6717762700	191900	191900	192000	191900	82
465	20240924	121600	6702024800	191900	191900	191900	191900	15
466	20240924	121500	6699146300	191900	191900	192000	191800	64
467	20240924	121400	6686862000	191800	191900	191900	191800	35
468	20240924	121300	6680147800	191800	191900	191900	191800	14
469	20240924	121200	6677462400	191900	191900	192000	191800	55
470	20240924	121100	6666907500	192000	191900	192000	191800	19
471	20240924	121000	6663262600	191900	191900	192000	191900	51
472	20240924	120900	6653475300	191800	191800	191900	191800	10
473	20240924	120800	6651556800	191700	191800	191800	191700	24
474	20240924	120700	6646954800	191800	191800	191900	191800	25
475	20240924	120600	6642159600	191800	191800	192000	191800	40
476	20240924	120500	6634484600	191900	191800	191900	191700	33
477	20240924	120400	6628154000	191700	191800	191800	191600	16
478	20240924	120300	6625086600	191900	192000	192000	191900	187
479	20240924	120200	6589186700	192000	191800	192000	191800	24
480	20240924	120100	6584580300	191900	191900	192000	191900	51
481	20240924	120000	6574793200	191900	191900	191900	191800	92
482	20240924	115900	6557139900	191800	192000	192000	191500	72
483	20240924	115800	6543336000	192000	191500	192000	191400	902
484	20240924	115700	6370493600	191500	191500	191500	191200	176
485	20240924	115600	6336797500	191300	191400	191400	191300	113
486	20240924	115500	6315172200	191400	191200	191400	191200	37
487	20240924	115400	6308095400	191100	191300	191300	191100	39
488	20240924	115300	6300637300	191200	191400	191500	191000	370
489	20240924	115200	6229829800	191400	191400	191500	191400	110
490	20240924	115100	6208775200	191400	191500	191500	191400	24
491	20240924	115000	6204181500	191400	191400	191500	191400	71
492	20240924	114900	6190588500	191500	191500	191500	191500	40
493	20240924	114800	6182928500	191600	191500	191600	191400	201
494	20240924	114700	6144434400	191500	191400	191500	191400	119
495	20240924	114600	6121649600	191500	191500	191500	191500	1
496	20240924	114500	6121458100	191400	191400	191500	191400	76
497	20240924	114400	6106906900	191400	191300	191400	191300	48
498	20240924	114300	6097720300	191300	191200	191400	191200	145
499	20240924	114200	6069985300	191200	191300	191300	191200	11
500	20240924	114100	6067881900	191300	191300	191300	191200	111
501	20240924	114000	6046647700	191200	191300	191300	191000	73
502	20240924	113900	6032691400	191200	191100	191200	191100	2
503	20240924	113800	6032309100	191000	191100	191300	191000	34
504	20240924	113700	6025810500	191200	191100	191200	191100	16
505	20240924	113600	6022751800	191000	191000	191000	191000	48
506	20240924	113500	6013583800	191000	191300	191300	191000	126
507	20240924	113400	5989499800	191200	191200	191200	191100	35
508	20240924	113300	5982808200	191300	191300	191400	191300	29
509	20240924	113200	5977260400	191300	191300	191400	191300	39
510	20240924	113100	5969796200	191400	191300	191400	191300	16
511	20240924	113000	5966735100	191300	191400	191500	191300	54
512	20240924	112900	5956398500	191300	191400	191500	191300	51
513	20240924	112800	5946636600	191400	191400	191400	191400	21
514	20240924	112700	5942617200	191400	191500	191500	191400	3
515	20240924	112600	5942042900	191300	191400	191500	191300	31
516	20240924	112500	5936110200	191400	191400	191400	191300	27
517	20240924	112400	5930942700	191400	191500	191500	191300	14
518	20240924	112300	5928263500	191400	191500	191500	191300	41
519	20240924	112200	5920415500	191400	191300	191500	191300	18
520	20240924	112100	5916971200	191400	191400	191400	191400	13
521	20240924	112000	5914483000	191500	191400	191500	191300	46
522	20240924	111900	5905678100	191300	191300	191300	191200	26
523	20240924	111800	5900705200	191200	191200	191200	191200	0
524	20240924	111700	5900705200	191200	191400	191400	191200	33
525	20240924	111600	5894390900	191200	191300	191300	191200	20
526	20240924	111500	5890565300	191000	191500	191500	191000	250
527	20240924	111400	5842714100	191000	191200	191500	191000	357
528	20240924	111300	5774373100	191400	191100	191400	191100	19
529	20240924	111200	5770738200	191100	191300	191300	191100	20
530	20240924	111100	5766913700	191300	191300	191300	191300	1
531	20240924	111000	5766722400	191100	191000	191400	190900	90
532	20240924	110900	5749522100	190900	191000	191100	190900	11
533	20240924	110800	5747421500	191000	191100	191100	191000	12
534	20240924	110700	5745129400	191100	191000	191100	191000	34
535	20240924	110600	5738632400	191100	191100	191100	191100	0
536	20240924	110500	5738632400	191100	191000	191100	190700	14
537	20240924	110400	5735960300	190800	190800	191000	190700	53
538	20240924	110300	5725845700	190600	190800	190800	190600	43
539	20240924	110200	5717645600	190800	190800	190800	190800	12
540	20240924	110100	5715356000	190700	190900	191000	190700	52
541	20240924	110000	5705429400	190900	191400	191500	190900	29
542	20240924	105900	5699882500	191100	191500	191500	191100	65
543	20240924	105800	5687438900	191500	191200	191500	191100	128
544	20240924	105700	5662940200	191200	191100	191300	190900	8
545	20240924	105600	5661411100	190900	190900	191000	190900	51
546	20240924	105500	5651671500	191400	190700	191400	190700	31
547	20240924	105400	5645752600	190700	190500	190800	190500	67
548	20240924	105300	5632977500	190600	190700	190700	190500	5
549	20240924	105200	5632024500	190500	190500	190600	190500	66
550	20240924	105100	5619446700	190400	190700	190700	190400	99
551	20240924	105000	5600578800	190600	190800	190900	190600	47
552	20240924	104900	5591610200	190700	190800	190800	190700	23
553	20240924	104800	5587222800	190800	190800	190900	190700	40
554	20240924	104700	5579591800	190800	190700	190800	190700	62
555	20240924	104600	5567767300	190700	190900	190900	190700	225
556	20240924	104500	5524836900	190900	191200	191300	190900	114
557	20240924	104400	5503057600	191100	191300	191300	191100	80
558	20240924	104300	5487759300	191300	191300	191400	191200	141
559	20240924	104200	5460798500	191200	191200	191300	191200	28
560	20240924	104100	5455443800	191200	191200	191300	191200	31
561	20240924	104000	5449516400	191200	191400	191600	191100	157
562	20240924	103900	5419478600	191300	191400	191500	191100	207
563	20240924	103800	5379847600	191400	191100	191400	191000	53
564	20240924	103700	5369710000	191000	191300	191300	191000	70
565	20240924	103600	5356323700	191400	191300	191400	191200	136
566	20240924	103500	5330306800	191300	191000	191300	190900	177
567	20240924	103400	5296480400	190900	190900	191000	190900	22
568	20240924	103300	5292280500	191000	190900	191000	190900	72
569	20240924	103200	5278535000	191000	191000	191000	190900	31
570	20240924	103100	5272614800	190900	190700	190900	190700	213
571	20240924	103000	5231973600	190800	190900	191100	190700	175
572	20240924	102900	5198557400	190900	190700	190900	190700	82
573	20240924	102800	5182914400	190700	190000	190700	190000	225
574	20240924	102700	5140061200	190400	190000	190400	190000	48
575	20240924	102600	5130927100	190000	190300	190400	190000	47
576	20240924	102500	5121989800	190300	190200	190300	190000	259
577	20240924	102400	5072727600	189900	189900	190300	189900	61
578	20240924	102300	5061134400	189900	189900	189900	189800	42
579	20240924	102200	5053160900	190000	190000	190000	190000	12
580	20240924	102100	5050880900	190000	190200	190400	190000	93
581	20240924	102000	5033197400	190400	190100	190400	190000	125
582	20240924	101900	5009415600	190100	190000	190100	190000	45
583	20240924	101800	5000861300	190100	190100	190200	190000	51
584	20240924	101700	4991164100	190100	189500	190100	189500	55
585	20240924	101600	4980719600	189500	189700	190000	189500	150
586	20240924	101500	4952224500	189900	189400	189900	189400	189
587	20240924	101400	4916371200	189300	189300	189400	189300	130
588	20240924	101300	4891759800	189300	189400	189400	189300	92
589	20240924	101200	4874342000	189300	189400	189500	189300	85
590	20240924	101100	4858243000	189400	189400	189500	189300	272
591	20240924	101000	4806736200	189300	189300	189500	189300	81
592	20240924	100900	4791394400	189400	189300	189400	189300	114
593	20240924	100800	4769808900	189400	189500	189500	189300	130
594	20240924	100700	4745188700	189400	189500	189600	189400	147
595	20240924	100600	4717330800	189500	189700	189700	189500	178
596	20240924	100500	4683587200	189700	189900	189900	189700	397
597	20240924	100400	4608248100	189800	189900	189900	189800	226
598	20240924	100300	4565345700	189900	189800	189900	189800	133
599	20240924	100200	4540099200	189800	190000	190100	189800	724
600	20240924	100100	4402615500	190000	190100	190100	190000	156
601	20240924	100000	4372974500	190000	190100	190200	190000	83
602	20240924	095900	4357198200	190000	190000	190100	189900	170
603	20240924	095800	4324907900	190000	189800	190100	189800	73
604	20240924	095700	4311042900	189800	189800	189900	189800	483
605	20240924	095600	4219366100	189800	189900	190000	189800	196
606	20240924	095500	4182151700	189800	190200	190400	189800	909
607	20240924	095400	4009387800	190100	190100	190200	190100	116
608	20240924	095300	3987336100	190100	190100	190200	190100	108
609	20240924	095200	3966805200	190100	190100	190200	190100	70
610	20240924	095100	3953496000	190100	190200	190300	190100	53
611	20240924	095000	3943415400	190200	190200	190300	190200	52
612	20240924	094900	3933523400	190100	190200	190300	190000	156
613	20240924	094800	3903860800	190200	190200	190300	190100	276
614	20240924	094700	3851379800	190200	190200	190300	190200	112
615	20240924	094600	3830076700	190200	190700	190700	190100	450
616	20240924	094500	3744375000	190700	190700	190800	190600	149
617	20240924	094400	3715959700	190700	190700	191000	190700	110
618	20240924	094300	3694968800	190700	190700	191000	190600	49
619	20240924	094200	3685618100	190600	190500	190700	190500	44
620	20240924	094100	3677231200	190500	191100	191100	190500	124
621	20240924	094000	3653564100	191000	191200	191200	191000	199
622	20240924	093900	3615534100	191100	190600	191100	190600	114
623	20240924	093800	3593761800	190600	190500	190800	190400	238
624	20240924	093700	3548424600	190400	190800	190900	190400	1108
625	20240924	093600	3337340700	190800	190500	190800	190400	522
626	20240924	093500	3237843800	190400	190100	190500	190000	465
627	20240924	093400	3149389400	190000	189800	190100	189800	118
628	20240924	093300	3126964800	189800	189700	190000	189500	899
629	20240924	093200	2956363800	189600	189100	189800	188900	405
630	20240924	093100	2879644400	188900	189800	189900	188900	1864
631	20240924	093000	2526751700	189800	189900	189900	189500	165
632	20240924	092900	2495435600	189900	190300	190400	189400	1950
633	20240924	092800	2125040700	190300	190400	190600	190300	201
634	20240924	092700	2086768000	190400	190400	190600	190400	138
635	20240924	092600	2060489300	190400	190400	190500	190400	244
636	20240924	092500	2014027800	190400	190500	190500	190400	196
637	20240924	092400	1976700200	190400	190500	190500	190400	29
638	20240924	092300	1971178200	190400	190300	190500	190300	42
639	20240924	092200	1963181600	190500	190300	190500	190200	173
640	20240924	092100	1930269100	190200	190100	190300	190100	209
641	20240924	092000	1890517300	190100	190200	190600	190100	645
642	20240924	091900	1767764500	190200	190600	190600	190200	190
643	20240924	091800	1731591400	190500	190600	190700	190300	286
644	20240924	091700	1677102200	190600	190600	190700	190500	229
645	20240924	091600	1633453100	190700	190800	190800	190600	396
646	20240924	091500	1557937800	190800	191600	191700	190800	1300
647	20240924	091400	1309385900	191600	191500	191700	191400	411
648	20240924	091300	1230670400	191500	191400	191500	191400	173
649	20240924	091200	1197556800	191400	191200	191500	191200	516
650	20240924	091100	1098818800	191200	191600	191700	191200	483
651	20240924	091000	1006394900	191600	191700	191900	191600	224
652	20240924	090900	963449200	191600	192200	192200	191400	1662
653	20240924	090800	644586900	192200	192500	192700	192200	115
654	20240924	090700	622462500	192700	192700	193000	192500	106
655	20240924	090600	602047700	192700	192400	192700	192400	92
656	20240924	090500	584321700	192200	191800	192200	191800	238
657	20240924	090400	538619900	191800	191900	192200	191600	508
658	20240924	090300	441203000	192000	194400	194400	192000	1823
659	20240924	090200	89293400	194400	194100	194500	194100	97
660	20240924	090100	70443000	194000	194000	194100	193900	211
661	20240924	090000	29525400	193900	194300	194300	193900	152