KissMeData/086900/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200000	13273125900	187400	187400	187400	187400	1509
3	20240927	195900	13273125900	187400	187400	187400	187400	0
4	20240927	195800	13273125900	187400	187400	187400	187400	0
5	20240927	195700	13273125900	187400	187400	187400	187400	0
6	20240927	195600	13273125900	187400	187400	187400	187400	0
7	20240927	195500	13273125900	187400	187400	187400	187400	0
8	20240927	195400	13273125900	187400	187400	187400	187400	0
9	20240927	195300	13273125900	187400	187400	187400	187400	0
10	20240927	195200	13273125900	187400	187400	187400	187400	0
11	20240927	195100	13273125900	187400	187400	187400	187400	0
12	20240927	195000	13273125900	187400	187400	187400	187400	0
13	20240927	194900	13273125900	187400	187400	187400	187400	0
14	20240927	194800	13273125900	187400	187400	187400	187400	0
15	20240927	194700	13273125900	187400	187400	187400	187400	0
16	20240927	194600	13273125900	187400	187400	187400	187400	0
17	20240927	194500	13273125900	187400	187400	187400	187400	0
18	20240927	194400	13273125900	187400	187400	187400	187400	0
19	20240927	194300	13273125900	187400	187400	187400	187400	0
20	20240927	194200	13273125900	187400	187400	187400	187400	0
21	20240927	194100	13273125900	187400	187400	187400	187400	0
22	20240927	194000	13273125900	187400	187400	187400	187400	0
23	20240927	193900	13273125900	187400	187400	187400	187400	0
24	20240927	193800	13273125900	187400	187400	187400	187400	0
25	20240927	193700	13273125900	187400	187400	187400	187400	0
26	20240927	193600	13273125900	187400	187400	187400	187400	0
27	20240927	193500	13273125900	187400	187400	187400	187400	0
28	20240927	193400	13273125900	187400	187400	187400	187400	0
29	20240927	193300	13273125900	187400	187400	187400	187400	0
30	20240927	193200	13273125900	187400	187400	187400	187400	0
31	20240927	193100	13273125900	187400	187400	187400	187400	0
32	20240927	193000	13273125900	187400	187400	187400	187400	1509
33	20240927	192900	13273125900	187400	187400	187400	187400	0
34	20240927	192800	13273125900	187400	187400	187400	187400	0
35	20240927	192700	13273125900	187400	187400	187400	187400	0
36	20240927	192600	13273125900	187400	187400	187400	187400	0
37	20240927	192500	13273125900	187400	187400	187400	187400	0
38	20240927	192400	13273125900	187400	187400	187400	187400	0
39	20240927	192300	13273125900	187400	187400	187400	187400	0
40	20240927	192200	13273125900	187400	187400	187400	187400	0
41	20240927	192100	13273125900	187400	187400	187400	187400	0
42	20240927	192000	13273125900	187400	187400	187400	187400	0
43	20240927	191900	13273125900	187400	187400	187400	187400	0
44	20240927	191800	13273125900	187400	187400	187400	187400	0
45	20240927	191700	13273125900	187400	187400	187400	187400	0
46	20240927	191600	13273125900	187400	187400	187400	187400	0
47	20240927	191500	13273125900	187400	187400	187400	187400	0
48	20240927	191400	13273125900	187400	187400	187400	187400	0
49	20240927	191300	13273125900	187400	187400	187400	187400	0
50	20240927	191200	13273125900	187400	187400	187400	187400	0
51	20240927	191100	13273125900	187400	187400	187400	187400	0
52	20240927	191000	13273125900	187400	187400	187400	187400	0
53	20240927	190900	13273125900	187400	187400	187400	187400	0
54	20240927	190800	13273125900	187400	187400	187400	187400	0
55	20240927	190700	13273125900	187400	187400	187400	187400	0
56	20240927	190600	13273125900	187400	187400	187400	187400	0
57	20240927	190500	13273125900	187400	187400	187400	187400	0
58	20240927	190400	13273125900	187400	187400	187400	187400	0
59	20240927	190300	13273125900	187400	187400	187400	187400	0
60	20240927	190200	13273125900	187400	187400	187400	187400	0
61	20240927	190100	13273125900	187400	187400	187400	187400	0
62	20240927	190000	13273125900	187400	187400	187400	187400	1509
63	20240927	185900	13273125900	187400	187400	187400	187400	0
64	20240927	185800	13273125900	187400	187400	187400	187400	0
65	20240927	185700	13273125900	187400	187400	187400	187400	0
66	20240927	185600	13273125900	187400	187400	187400	187400	0
67	20240927	185500	13273125900	187400	187400	187400	187400	0
68	20240927	185400	13273125900	187400	187400	187400	187400	0
69	20240927	185300	13273125900	187400	187400	187400	187400	0
70	20240927	185200	13273125900	187400	187400	187400	187400	0
71	20240927	185100	13273125900	187400	187400	187400	187400	0
72	20240927	185000	13273125900	187400	187400	187400	187400	0
73	20240927	184900	13273125900	187400	187400	187400	187400	0
74	20240927	184800	13273125900	187400	187400	187400	187400	0
75	20240927	184700	13273125900	187400	187400	187400	187400	0
76	20240927	184600	13273125900	187400	187400	187400	187400	0
77	20240927	184500	13273125900	187400	187400	187400	187400	0
78	20240927	184400	13273125900	187400	187400	187400	187400	0
79	20240927	184300	13273125900	187400	187400	187400	187400	0
80	20240927	184200	13273125900	187400	187400	187400	187400	0
81	20240927	184100	13273125900	187400	187400	187400	187400	0
82	20240927	184000	13273125900	187400	187400	187400	187400	0
83	20240927	183900	13273125900	187400	187400	187400	187400	0
84	20240927	183800	13273125900	187400	187400	187400	187400	0
85	20240927	183700	13273125900	187400	187400	187400	187400	0
86	20240927	183600	13273125900	187400	187400	187400	187400	0
87	20240927	183500	13273125900	187400	187400	187400	187400	0
88	20240927	183400	13273125900	187400	187400	187400	187400	0
89	20240927	183300	13273125900	187400	187400	187400	187400	0
90	20240927	183200	13273125900	187400	187400	187400	187400	0
91	20240927	183100	13273125900	187400	187400	187400	187400	0
92	20240927	183000	13273125900	187400	187400	187400	187400	1509
93	20240927	182900	13273125900	187400	187400	187400	187400	0
94	20240927	182800	13273125900	187400	187400	187400	187400	0
95	20240927	182700	13273125900	187400	187400	187400	187400	0
96	20240927	182600	13273125900	187400	187400	187400	187400	0
97	20240927	182500	13273125900	187400	187400	187400	187400	0
98	20240927	182400	13273125900	187400	187400	187400	187400	0
99	20240927	182300	13273125900	187400	187400	187400	187400	0
100	20240927	182200	13273125900	187400	187400	187400	187400	0
101	20240927	182100	13273125900	187400	187400	187400	187400	0
102	20240927	182000	13273125900	187400	187400	187400	187400	0
103	20240927	181900	13273125900	187400	187400	187400	187400	0
104	20240927	181800	13273125900	187400	187400	187400	187400	0
105	20240927	181700	13273125900	187400	187400	187400	187400	0
106	20240927	181600	13273125900	187400	187400	187400	187400	0
107	20240927	181500	13273125900	187400	187400	187400	187400	0
108	20240927	181400	13273125900	187400	187400	187400	187400	0
109	20240927	181300	13273125900	187400	187400	187400	187400	0
110	20240927	181200	13273125900	187400	187400	187400	187400	0
111	20240927	181100	13273125900	187400	187400	187400	187400	0
112	20240927	181000	13273125900	187400	187400	187400	187400	0
113	20240927	180900	13273125900	187400	187400	187400	187400	0
114	20240927	180800	13273125900	187400	187400	187400	187400	0
115	20240927	180700	13273125900	187400	187400	187400	187400	0
116	20240927	180600	13273125900	187400	187400	187400	187400	0
117	20240927	180500	13273125900	187400	187400	187400	187400	0
118	20240927	180400	13273125900	187400	187400	187400	187400	0
119	20240927	180300	13273125900	187400	187400	187400	187400	0
120	20240927	180200	13273125900	187400	187400	187400	187400	0
121	20240927	180100	13273125900	187400	187400	187400	187400	0
122	20240927	180000	13273125900	187400	187400	187400	187400	1509
123	20240927	175900	13273125900	187400	187400	187400	187400	0
124	20240927	175800	13273125900	187400	187400	187400	187400	0
125	20240927	175700	13273125900	187400	187400	187400	187400	0
126	20240927	175600	13273125900	187400	187400	187400	187400	0
127	20240927	175500	13273125900	187400	187400	187400	187400	0
128	20240927	175400	13273125900	187400	187400	187400	187400	0
129	20240927	175300	13273125900	187400	187400	187400	187400	0
130	20240927	175200	13273125900	187400	187400	187400	187400	0
131	20240927	175100	13273125900	187400	187400	187400	187400	0
132	20240927	175000	13273125900	187400	187400	187400	187400	0
133	20240927	174900	13273125900	187400	187400	187400	187400	0
134	20240927	174800	13273125900	187400	187400	187400	187400	0
135	20240927	174700	13273125900	187400	187400	187400	187400	0
136	20240927	174600	13273125900	187400	187400	187400	187400	0
137	20240927	174500	13273125900	187400	187400	187400	187400	0
138	20240927	174400	13273125900	187400	187400	187400	187400	0
139	20240927	174300	13273125900	187400	187400	187400	187400	0
140	20240927	174200	13273125900	187400	187400	187400	187400	0
141	20240927	174100	13273125900	187400	187400	187400	187400	0
142	20240927	174000	13273125900	187400	187400	187400	187400	0
143	20240927	173900	13273125900	187400	187400	187400	187400	0
144	20240927	173800	13273125900	187400	187400	187400	187400	0
145	20240927	173700	13273125900	187400	187400	187400	187400	0
146	20240927	173600	13273125900	187400	187400	187400	187400	0
147	20240927	173500	13273125900	187400	187400	187400	187400	0
148	20240927	173400	13273125900	187400	187400	187400	187400	0
149	20240927	173300	13273125900	187400	187400	187400	187400	0
150	20240927	173200	13273125900	187400	187400	187400	187400	0
151	20240927	173100	13273125900	187400	187400	187400	187400	0
152	20240927	173000	13273125900	187400	187400	187400	187400	1509
153	20240927	172900	13273125900	187400	187400	187400	187400	0
154	20240927	172800	13273125900	187400	187400	187400	187400	0
155	20240927	172700	13273125900	187400	187400	187400	187400	0
156	20240927	172600	13273125900	187400	187400	187400	187400	0
157	20240927	172500	13273125900	187400	187400	187400	187400	0
158	20240927	172400	13273125900	187400	187400	187400	187400	0
159	20240927	172300	13273125900	187400	187400	187400	187400	0
160	20240927	172200	13273125900	187400	187400	187400	187400	0
161	20240927	172100	13273125900	187400	187400	187400	187400	0
162	20240927	172000	13273125900	187400	187400	187400	187400	0
163	20240927	171900	13273125900	187400	187400	187400	187400	0
164	20240927	171800	13273125900	187400	187400	187400	187400	0
165	20240927	171700	13273125900	187400	187400	187400	187400	0
166	20240927	171600	13273125900	187400	187400	187400	187400	0
167	20240927	171500	13273125900	187400	187400	187400	187400	0
168	20240927	171400	13273125900	187400	187400	187400	187400	0
169	20240927	171300	13273125900	187400	187400	187400	187400	0
170	20240927	171200	13273125900	187400	187400	187400	187400	0
171	20240927	171100	13273125900	187400	187400	187400	187400	0
172	20240927	171000	13273125900	187400	187400	187400	187400	0
173	20240927	170900	13273125900	187400	187400	187400	187400	0
174	20240927	170800	13273125900	187400	187400	187400	187400	0
175	20240927	170700	13273125900	187400	187400	187400	187400	0
176	20240927	170600	13273125900	187400	187400	187400	187400	0
177	20240927	170500	13273125900	187400	187400	187400	187400	0
178	20240927	170400	13273125900	187400	187400	187400	187400	0
179	20240927	170300	13273125900	187400	187400	187400	187400	0
180	20240927	170200	13273125900	187400	187400	187400	187400	0
181	20240927	170100	13273125900	187400	187400	187400	187400	0
182	20240927	170000	13273125900	187400	187400	187400	187400	1509
183	20240927	165900	13273125900	187400	187400	187400	187400	0
184	20240927	165800	13273125900	187400	187400	187400	187400	0
185	20240927	165700	13273125900	187400	187400	187400	187400	0
186	20240927	165600	13273125900	187400	187400	187400	187400	0
187	20240927	165500	13273125900	187400	187400	187400	187400	0
188	20240927	165400	13273125900	187400	187400	187400	187400	0
189	20240927	165300	13273125900	187400	187400	187400	187400	0
190	20240927	165200	13273125900	187400	187400	187400	187400	0
191	20240927	165100	13273125900	187400	187400	187400	187400	0
192	20240927	165000	13273125900	187400	187400	187400	187400	0
193	20240927	164900	13273125900	187400	187400	187400	187400	0
194	20240927	164800	13273125900	187400	187400	187400	187400	0
195	20240927	164700	13273125900	187400	187400	187400	187400	0
196	20240927	164600	13273125900	187400	187400	187400	187400	0
197	20240927	164500	13273125900	187400	187400	187400	187400	0
198	20240927	164400	13273125900	187400	187400	187400	187400	0
199	20240927	164300	13273125900	187400	187400	187400	187400	0
200	20240927	164200	13273125900	187400	187400	187400	187400	0
201	20240927	164100	13273125900	187400	187400	187400	187400	0
202	20240927	164000	13273125900	187400	187400	187400	187400	0
203	20240927	163900	13273125900	187400	187400	187400	187400	0
204	20240927	163800	13273125900	187400	187400	187400	187400	0
205	20240927	163700	13273125900	187400	187400	187400	187400	0
206	20240927	163600	13273125900	187400	187400	187400	187400	0
207	20240927	163500	13273125900	187400	187400	187400	187400	0
208	20240927	163400	13273125900	187400	187400	187400	187400	0
209	20240927	163300	13273125900	187400	187400	187400	187400	0
210	20240927	163200	13273125900	187400	187400	187400	187400	0
211	20240927	163100	13273125900	187400	187400	187400	187400	0
212	20240927	163000	13273125900	187400	187400	187400	187400	1509
213	20240927	162900	13273125900	187400	187400	187400	187400	0
214	20240927	162800	13273125900	187400	187400	187400	187400	0
215	20240927	162700	13273125900	187400	187400	187400	187400	0
216	20240927	162600	13273125900	187400	187400	187400	187400	0
217	20240927	162500	13273125900	187400	187400	187400	187400	0
218	20240927	162400	13273125900	187400	187400	187400	187400	0
219	20240927	162300	13273125900	187400	187400	187400	187400	0
220	20240927	162200	13273125900	187400	187400	187400	187400	0
221	20240927	162100	13273125900	187400	187400	187400	187400	0
222	20240927	162000	13273125900	187400	187400	187400	187400	0
223	20240927	161900	13273125900	187400	187400	187400	187400	0
224	20240927	161800	13273125900	187400	187400	187400	187400	0
225	20240927	161700	13273125900	187400	187400	187400	187400	0
226	20240927	161600	13273125900	187400	187400	187400	187400	0
227	20240927	161500	13273125900	187400	187400	187400	187400	0
228	20240927	161400	13273125900	187400	187400	187400	187400	0
229	20240927	161300	13273125900	187400	187400	187400	187400	0
230	20240927	161200	13273125900	187400	187400	187400	187400	0
231	20240927	161100	13273125900	187400	187400	187400	187400	0
232	20240927	161000	13273125900	187400	187400	187400	187400	0
233	20240927	160900	13273125900	187400	187400	187400	187400	0
234	20240927	160800	13273125900	187400	187400	187400	187400	0
235	20240927	160700	13273125900	187400	187400	187400	187400	0
236	20240927	160600	13273125900	187400	187400	187400	187400	0
237	20240927	160500	13273125900	187400	187400	187400	187400	0
238	20240927	160400	13273125900	187400	187400	187400	187400	0
239	20240927	160300	13273125900	187400	187400	187400	187400	0
240	20240927	160200	13273125900	187400	187400	187400	187400	0
241	20240927	160100	13273125900	187400	187400	187400	187400	0
242	20240927	160000	13273125900	187400	187400	187400	187400	1509
243	20240927	155900	13273125900	187400	187400	187400	187400	0
244	20240927	155800	13273125900	187400	187400	187400	187400	0
245	20240927	155700	13273125900	187400	187400	187400	187400	0
246	20240927	155600	13273125900	187400	187400	187400	187400	0
247	20240927	155500	13273125900	187400	187400	187400	187400	0
248	20240927	155400	13273125900	187400	187400	187400	187400	0
249	20240927	155300	13273125900	187400	187400	187400	187400	0
250	20240927	155200	13273125900	187400	187400	187400	187400	0
251	20240927	155100	13273125900	187400	187400	187400	187400	0
252	20240927	155000	13273125900	187400	187400	187400	187400	0
253	20240927	154900	13273125900	187400	187400	187400	187400	0
254	20240927	154800	13273125900	187400	187400	187400	187400	0
255	20240927	154700	13273125900	187400	187400	187400	187400	0
256	20240927	154600	13273125900	187400	187400	187400	187400	0
257	20240927	154500	13273125900	187400	187400	187400	187400	0
258	20240927	154400	13273125900	187400	187400	187400	187400	0
259	20240927	154300	13273125900	187400	187400	187400	187400	0
260	20240927	154200	13273125900	187400	187400	187400	187400	0
261	20240927	154100	13273125900	187400	187400	187400	187400	0
262	20240927	154000	13273125900	187400	187400	187400	187400	0
263	20240927	153900	13273125900	187400	187400	187400	187400	0
264	20240927	153800	13273125900	187400	187400	187400	187400	0
265	20240927	153700	13273125900	187400	187400	187400	187400	0
266	20240927	153600	13273125900	187400	187400	187400	187400	0
267	20240927	153500	13273125900	187400	187400	187400	187400	0
268	20240927	153400	13273125900	187400	187400	187400	187400	0
269	20240927	153300	13273125900	187400	187400	187400	187400	0
270	20240927	153200	13273125900	187400	187400	187400	187400	0
271	20240927	153100	13273125900	187400	187400	187400	187400	0
272	20240927	153000	13273125900	187400	187400	187400	187400	3018
273	20240927	152900	12990339300	187700	187700	187700	187700	0
274	20240927	152800	12990339300	187700	187700	187700	187700	0
275	20240927	152700	12990339300	187700	187700	187700	187700	0
276	20240927	152600	12990339300	187700	187700	187700	187700	0
277	20240927	152500	12990339300	187700	187700	187700	187700	0
278	20240927	152400	12990339300	187700	187700	187700	187700	0
279	20240927	152300	12990339300	187700	187700	187700	187700	0
280	20240927	152200	12990339300	187700	187700	187700	187700	0
281	20240927	152100	12990339300	187700	187700	187700	187700	0
282	20240927	152000	12990339300	187700	187700	187700	187700	0
283	20240927	151900	12990339300	187700	187400	187700	187300	274
284	20240927	151800	12938992500	187400	187400	187500	187400	286
285	20240927	151700	12885392300	187400	187400	187500	187400	116
286	20240927	151600	12863652800	187400	187400	187500	187400	203
287	20240927	151500	12825607300	187400	187400	187500	187400	377
288	20240927	151400	12754937000	187400	187700	187700	187400	284
289	20240927	151300	12701678200	187700	187900	187900	187500	238
290	20240927	151200	12657031300	187500	188100	188100	187400	483
291	20240927	151100	12566423900	188000	188100	188200	188000	85
292	20240927	151000	12550434900	188100	188100	188200	188100	107
293	20240927	150900	12530302700	188200	187600	188300	187600	223
294	20240927	150800	12488422400	187600	187600	187700	187500	457
295	20240927	150700	12402668400	187600	187800	187800	187600	90
296	20240927	150600	12385776300	187800	188000	188000	187800	503
297	20240927	150500	12291244300	188000	188000	188100	188000	576
298	20240927	150400	12182953600	188000	188200	188300	188000	575
299	20240927	150300	12074789200	188300	188300	188300	188200	113
300	20240927	150200	12053516800	188300	188200	188300	188200	114
301	20240927	150100	12032054700	188200	188200	188300	188100	80
302	20240927	150000	12016995900	188200	188200	188300	188100	253
303	20240927	145900	11969389100	188100	188000	188300	188000	440
304	20240927	145800	11886597300	188000	188000	188100	188000	154
305	20240927	145700	11857638800	188000	188100	188100	188000	128
306	20240927	145600	11833566200	188100	188000	188100	188000	181
307	20240927	145500	11799526500	188000	188000	188100	188000	435
308	20240927	145400	11717729400	188100	188000	188100	188000	142
309	20240927	145300	11691029100	188100	188000	188100	188000	182
310	20240927	145200	11656807900	188000	188100	188100	188000	320
311	20240927	145100	11596641100	188100	188200	188200	188000	719
312	20240927	145000	11461405000	188100	188100	188300	188100	311
313	20240927	144900	11402894800	188100	188300	188500	188100	392
314	20240927	144800	11329113000	188200	188300	188300	188200	166
315	20240927	144700	11297858800	188300	188200	188300	188200	144
316	20240927	144600	11270753300	188200	188400	188400	188200	336
317	20240927	144500	11207484100	188400	188400	188500	188400	184
318	20240927	144400	11172814000	188400	188500	188500	188400	159
319	20240927	144300	11142857200	188400	188400	188500	188400	157
320	20240927	144200	11113273000	188400	188400	188500	188400	149
321	20240927	144100	11085195900	188500	188600	188600	188400	855
322	20240927	144000	10924015700	188700	189200	189200	188600	2113
323	20240927	143900	10524785600	189400	189000	189600	189000	217
324	20240927	143800	10483738100	189100	189200	189200	189000	142
325	20240927	143700	10456891900	189200	189100	189300	189000	334
326	20240927	143600	10393730200	189200	189600	189600	189200	251
327	20240927	143500	10346226600	189400	189400	189500	189300	82
328	20240927	143400	10330700200	189400	189300	189400	189300	56
329	20240927	143300	10320095700	189300	189300	189400	189200	94
330	20240927	143200	10302301500	189300	189300	189400	189200	99
331	20240927	143100	10283561300	189400	189200	189400	189200	262
332	20240927	143000	10233968900	189200	189800	189800	189200	1497
333	20240927	142900	9950326400	189700	189700	190100	189600	102
334	20240927	142800	9930969900	189600	189600	189600	189500	93
335	20240927	142700	9913338700	189600	189700	189800	189500	141
336	20240927	142600	9886597400	189700	189700	189700	189600	65
337	20240927	142500	9874270700	189600	189700	189800	189600	404
338	20240927	142400	9797630600	189700	189800	189800	189600	149
339	20240927	142300	9769362300	189800	189800	190100	189700	152
340	20240927	142200	9740507200	189900	189800	189900	189700	68
341	20240927	142100	9727601600	189800	189700	189900	189700	67
342	20240927	142000	9714884400	189800	189900	190000	189700	109
343	20240927	141900	9694194100	189900	189900	189900	189700	43
344	20240927	141800	9686031400	189900	189600	189900	189600	83
345	20240927	141700	9670282700	189700	189700	189700	189600	346
346	20240927	141600	9604654100	189700	189900	189900	189700	120
347	20240927	141500	9581877700	189800	189900	189900	189800	77
348	20240927	141400	9567259000	189900	189800	189900	189800	83
349	20240927	141300	9551499200	189800	189900	190000	189800	74
350	20240927	141200	9537449200	189900	190000	190100	189900	71
351	20240927	141100	9523963300	190100	189900	190100	189800	37
352	20240927	141000	9516932900	189900	189800	190100	189800	90
353	20240927	140900	9499847800	189900	189900	190000	189900	31
354	20240927	140800	9493960400	190000	189800	190000	189800	55
355	20240927	140700	9483513300	189700	189800	190100	189700	153
356	20240927	140600	9454475000	189900	189800	189900	189800	42
357	20240927	140500	9446502600	189800	189800	189900	189800	25
358	20240927	140400	9441756500	189800	190000	190000	189800	72
359	20240927	140300	9428086200	190000	190100	190200	190000	72
360	20240927	140200	9414399000	190200	190100	190300	190100	106
361	20240927	140100	9394238000	190000	190300	190400	190000	46
362	20240927	140000	9385488400	189900	190000	190500	189900	67
363	20240927	135900	9372751900	190000	190300	190300	190000	52
364	20240927	135800	9362862200	190600	189900	190600	189900	59
365	20240927	135700	9351637100	189800	189800	190100	189700	93
366	20240927	135600	9333981500	189900	189900	189900	189800	21
367	20240927	135500	9329995100	190200	189600	190200	189600	84
368	20240927	135400	9314039400	189600	189800	190100	189600	82
369	20240927	135300	9298476000	189800	189600	189800	189500	52
370	20240927	135200	9288615200	189500	189600	189600	189500	65
371	20240927	135100	9276293100	189500	189400	189600	189400	120
372	20240927	135000	9253554400	189500	189500	189500	189300	225
373	20240927	134900	9210931100	189500	189600	189700	189500	130
374	20240927	134800	9186286500	189700	189600	189700	189500	61
375	20240927	134700	9174719200	189600	189800	190100	189600	134
376	20240927	134600	9149300800	189800	189800	189900	189700	61
377	20240927	134500	9137723000	189900	190000	190000	189500	253
378	20240927	134400	9089749400	189800	190000	190000	189700	97
379	20240927	134300	9071337400	189900	189800	190100	189800	31
380	20240927	134200	9065451300	189800	189700	189800	189700	89
381	20240927	134100	9048561600	189700	189800	189800	189700	122
382	20240927	134000	9025413300	189800	189900	190000	189800	129
383	20240927	133900	9000919300	190000	190000	190200	190000	550
384	20240927	133800	8896417400	190200	190200	190200	190000	171
385	20240927	133700	8863908300	190200	190300	190300	190100	47
386	20240927	133600	8854972100	190300	190100	190400	190100	64
387	20240927	133500	8842800200	190100	190000	190200	190000	83
388	20240927	133400	8827020900	190000	190100	190100	190000	101
389	20240927	133300	8807828400	190100	190200	190400	190100	67
390	20240927	133200	8795087100	190400	190000	190400	190000	58
391	20240927	133100	8784053100	190000	190300	190300	190000	165
392	20240927	133000	8752685000	190300	190200	190300	190200	59
393	20240927	132900	8741459700	190200	190200	190200	190100	134
394	20240927	132800	8715974300	190200	190300	190300	190000	113
395	20240927	132700	8694496900	190100	190200	190300	190100	239
396	20240927	132600	8649057700	190200	190200	190300	190100	61
397	20240927	132500	8637454600	190200	190200	190300	190200	26
398	20240927	132400	8632508400	190200	190100	190300	190100	58
399	20240927	132300	8621474800	190100	190800	190800	190100	213
400	20240927	132200	8580904700	190800	190600	190800	190600	52
401	20240927	132100	8570984300	190600	190800	190900	190600	75
402	20240927	132000	8556678500	190700	190900	191000	190700	113
403	20240927	131900	8535107700	190800	190900	190900	190800	27
404	20240927	131800	8529955800	190900	190700	190900	190700	52
405	20240927	131700	8520031000	190600	190600	190900	190600	43
406	20240927	131600	8511828200	190600	190600	190700	190600	52
407	20240927	131500	8501913200	190700	190800	190800	190600	38
408	20240927	131400	8494667000	190600	190600	190800	190500	66
409	20240927	131300	8482086700	190600	190200	190700	190200	23
410	20240927	131200	8477707100	190300	190300	190500	190200	65
411	20240927	131100	8465336800	190300	190400	190400	190300	30
412	20240927	131000	8459627500	190300	190500	190500	190100	56
413	20240927	130900	8448972400	190400	190100	190600	190100	20
414	20240927	130800	8445162200	190600	190300	190600	190100	163
415	20240927	130700	8414155000	190300	190400	190400	190200	89
416	20240927	130600	8397214900	190400	190600	190700	190100	40
417	20240927	130500	8389595500	190600	190200	190600	190100	49
418	20240927	130400	8380275900	190300	190500	190500	190200	60
419	20240927	130300	8368858900	190600	190500	190600	190100	57
420	20240927	130200	8358000500	190600	190100	190600	190000	47
421	20240927	130100	8349062400	190200	190300	190500	190100	51
422	20240927	130000	8339360900	190200	190100	190400	190100	25
423	20240927	125900	8334602900	190100	189900	190100	189900	82
424	20240927	125800	8319025200	190000	190000	190000	189900	41
425	20240927	125700	8311238000	190000	189700	190900	189700	86
426	20240927	125600	8294898000	189700	189700	189800	189600	59
427	20240927	125500	8283706100	189600	189700	189700	189600	39
428	20240927	125400	8276308900	189700	189700	189700	189600	42
429	20240927	125300	8268342000	189700	189700	189800	189600	44
430	20240927	125200	8259995100	189600	189600	189800	189600	66
431	20240927	125100	8247478100	189600	189600	189800	189600	63
432	20240927	125000	8235528500	189600	189500	189700	189500	50
433	20240927	124900	8226051200	189400	189500	189600	189400	82
434	20240927	124800	8210517800	189500	189300	189500	189300	105
435	20240927	124700	8190636300	189300	189300	189400	189300	33
436	20240927	124600	8184388300	189400	189200	189400	189200	28
437	20240927	124500	8179090000	189300	189100	189400	189100	74
438	20240927	124400	8165092400	189100	189100	189200	189000	602
439	20240927	124300	8051261800	189100	189400	189400	189100	487
440	20240927	124200	7959097500	189400	189500	189500	189400	161
441	20240927	124100	7928601700	189500	189500	189500	189400	27
442	20240927	124000	7923485600	189500	189600	189600	189400	41
443	20240927	123900	7915715800	189500	189400	189500	189400	67
444	20240927	123800	7903020200	189400	189600	189700	189400	180
445	20240927	123700	7868916100	189700	189500	189700	189500	29
446	20240927	123600	7863419600	189400	189400	189500	189400	59
447	20240927	123500	7852242100	189500	189600	189800	189400	313
448	20240927	123400	7792895700	189700	189800	189800	189600	30
449	20240927	123300	7787206000	189700	189700	189700	189600	66
450	20240927	123200	7774688900	189800	189600	189800	189500	68
451	20240927	123100	7761800700	189600	189600	189700	189600	83
452	20240927	123000	7746062500	189600	189500	189600	189400	56
453	20240927	122900	7735452600	189600	189400	189600	189400	44
454	20240927	122800	7727115800	189500	189500	189500	189400	35
455	20240927	122700	7720485900	189500	189400	189500	189400	40
456	20240927	122600	7712906500	189400	189400	189500	189400	19
457	20240927	122500	7709307300	189400	189500	189500	189400	82
458	20240927	122400	7693772100	189400	189400	189500	189300	62
459	20240927	122300	7682026500	189400	189300	189400	189300	49
460	20240927	122200	7672746700	189300	189400	189400	189300	72
461	20240927	122100	7659115600	189300	189300	189400	189300	50
462	20240927	122000	7649648900	189300	189400	189500	189300	168
463	20240927	121900	7617839600	189400	189500	189600	189400	304
464	20240927	121800	7560236500	189600	189600	189600	189500	28
465	20240927	121700	7554928800	189500	189600	189600	189500	70
466	20240927	121600	7541659400	189600	189600	189600	189500	75
467	20240927	121500	7527440600	189600	189700	189700	189600	89
468	20240927	121400	7510565800	189700	189600	189700	189500	33
469	20240927	121300	7504309900	189600	189600	189700	189500	120
470	20240927	121200	7481555500	189600	189900	189900	189600	80
471	20240927	121100	7466379200	189900	189500	189900	189500	66
472	20240927	121000	7453864300	189500	189500	189700	189500	45
473	20240927	120900	7445333100	189600	189600	189600	189500	67
474	20240927	120800	7432632500	189600	189700	189800	189500	209
475	20240927	120700	7392997600	189700	189700	189800	189700	86
476	20240927	120600	7376679900	189800	189900	189900	189700	20
477	20240927	120500	7372884800	189800	189600	189900	189600	26
478	20240927	120400	7367951200	190200	189600	190200	189600	51
479	20240927	120300	7358274700	189600	189500	189600	189500	54
480	20240927	120200	7348039700	189500	189700	189700	189500	60
481	20240927	120100	7336668100	189600	189500	189700	189500	40
482	20240927	120000	7329083500	189500	189400	189600	189300	62
483	20240927	115900	7317340000	189400	189600	189600	189300	61
484	20240927	115800	7305784700	189500	189500	189600	189400	33
485	20240927	115700	7299531100	189500	189500	189600	189400	30
486	20240927	115600	7293846100	189400	189500	189600	189400	76
487	20240927	115500	7279440800	189600	189400	189700	189400	82
488	20240927	115400	7263903100	189500	189400	189600	189400	64
489	20240927	115300	7251776800	189400	189500	189600	189400	154
490	20240927	115200	7222603700	189700	189500	189700	189500	46
491	20240927	115100	7213883700	189500	189600	189700	189500	48
492	20240927	115000	7204782100	189600	189600	189600	189500	28
493	20240927	114900	7199473500	189500	189900	189900	189500	42
494	20240927	114800	7191506700	189900	189600	189900	189600	64
495	20240927	114700	7179365700	189600	189400	189600	189400	56
496	20240927	114600	7168753300	189400	189700	189700	189400	341
497	20240927	114500	7104109800	189700	189800	190000	189700	66
498	20240927	114400	7091584800	189900	189700	189900	189700	45
499	20240927	114300	7083043900	189700	189900	189900	189700	89
500	20240927	114200	7066156200	189900	189700	189900	189700	36
501	20240927	114100	7059324100	189700	189800	189800	189700	55
502	20240927	114000	7048886300	189900	189700	189900	189700	36
503	20240927	113900	7042054000	189700	189800	189800	189700	30
504	20240927	113800	7036360100	189900	189800	189900	189800	63
505	20240927	113700	7024401700	189900	189900	189900	189800	95
506	20240927	113600	7006368200	189900	189900	189900	189700	68
507	20240927	113500	6993459900	189900	190200	190200	189900	161
508	20240927	113400	6962869900	190200	190200	190200	190000	39
509	20240927	113300	6955455000	190100	189800	190200	189500	134
510	20240927	113200	6930012300	190100	190100	190100	189300	113
511	20240927	113100	6908568500	189200	190900	190900	189200	1190
512	20240927	113000	6682392200	190800	191200	191500	190800	936
513	20240927	112900	6503584500	191200	191300	191500	191200	71
514	20240927	112800	6489999800	191300	191100	191300	191100	43
515	20240927	112700	6481781800	191000	191300	191300	191000	123
516	20240927	112600	6458276100	191200	191500	191500	191200	87
517	20240927	112500	6441625200	191400	191400	191400	191300	40
518	20240927	112400	6433972000	191400	191300	191500	191300	21
519	20240927	112300	6429953600	191200	191200	191500	191200	106
520	20240927	112200	6409675200	191200	191300	191300	191000	9
521	20240927	112100	6407954400	190900	190900	190900	190800	25
522	20240927	112000	6403182600	190900	190900	191200	190800	93
523	20240927	111900	6385424600	190800	191000	191000	190800	44
524	20240927	111800	6377023700	191000	190900	191000	190900	17
525	20240927	111700	6373777300	190800	190900	191000	190700	57
526	20240927	111600	6362899100	190900	190800	190900	190700	68
527	20240927	111500	6349927100	190800	190700	190800	190700	24
528	20240927	111400	6345349100	190700	190600	190800	190600	48
529	20240927	111300	6336198000	190700	190600	190700	190600	47
530	20240927	111200	6327238800	190600	190600	190900	190600	38
531	20240927	111100	6319991700	190900	190500	191000	190500	24
532	20240927	111000	6315414400	190600	190700	190800	190500	202
533	20240927	110900	6276898900	190700	190800	190800	190600	50
534	20240927	110800	6267363500	190800	190600	191000	190600	56
535	20240927	110700	6256679400	190600	190600	190600	190500	54
536	20240927	110600	6246387800	190700	190600	190800	190600	24
537	20240927	110500	6241811200	190600	190700	190700	190500	185
538	20240927	110400	6206545500	190800	190700	190800	190700	126
539	20240927	110300	6182514500	190700	190000	190800	190000	165
540	20240927	110200	6151086300	190000	189800	190000	189700	123
541	20240927	110100	6127728300	189800	189700	189800	189700	84
542	20240927	110000	6111786700	189700	189100	189700	189100	376
543	20240927	105900	6040628400	189100	189300	189300	189100	126
544	20240927	105800	6016797000	189200	189100	189200	189100	67
545	20240927	105700	6004123700	189300	188900	189300	188900	297
546	20240927	105600	5947970800	188900	189200	189300	188900	1430
547	20240927	105500	5677563800	189200	189600	189600	189200	418
548	20240927	105400	5598426000	189500	189600	189700	189400	286
549	20240927	105300	5544225500	189500	189600	189700	189300	599
550	20240927	105200	5430679300	189600	190100	190100	189600	1830
551	20240927	105100	5083182500	190100	190100	190200	190100	296
552	20240927	105000	5026911400	190100	190200	190200	190100	231
553	20240927	104900	4982981400	190200	190000	190400	190000	113
554	20240927	104800	4961484300	190300	190400	190400	190000	1022
555	20240927	104700	4767053900	190400	190700	190700	190400	903
556	20240927	104600	4595030000	190700	190700	190800	190600	87
557	20240927	104500	4578440000	190700	190700	190800	190700	150
558	20240927	104400	4549834900	190700	190700	190800	190600	132
559	20240927	104300	4524665300	190700	190700	190900	190600	183
560	20240927	104200	4489777600	190700	190800	190800	190700	99
561	20240927	104100	4470892400	190700	190800	190800	190600	374
562	20240927	104000	4399545800	190800	190900	190900	190800	116
563	20240927	103900	4377406900	190900	191000	191000	190900	100
564	20240927	103800	4358313400	191000	191000	191300	190800	87
565	20240927	103700	4341697000	190900	191000	191000	190900	99
566	20240927	103600	4322793500	191300	191300	191300	191000	76
567	20240927	103500	4308268600	191400	191500	191500	191100	72
568	20240927	103400	4294500300	191500	191100	191500	191100	56
569	20240927	103300	4283795400	191500	191400	191500	191000	232
570	20240927	103200	4239430000	191500	191400	191500	191400	52
571	20240927	103100	4229475100	191400	191000	191500	190800	445
572	20240927	103000	4144325700	191000	191100	191500	191000	90
573	20240927	102900	4127116100	191100	191500	191500	191100	181
574	20240927	102800	4092495900	191800	191800	191900	190200	1414
575	20240927	102700	3822390200	191800	192200	192400	191700	646
576	20240927	102600	3698435300	192100	192300	192300	192100	26
577	20240927	102500	3693440300	192100	192100	192200	192100	58
578	20240927	102400	3682297800	192200	192000	192300	191900	77
579	20240927	102300	3667516200	191900	191900	192000	191900	28
580	20240927	102200	3662141800	192300	191900	192300	191900	99
581	20240927	102100	3643125700	191900	191900	192200	191800	84
582	20240927	102000	3627009100	191900	192100	192100	191800	181
583	20240927	101900	3592270700	192100	192000	192200	192000	143
584	20240927	101800	3564812500	192200	192000	192200	192000	104
585	20240927	101700	3544837000	192000	192600	192600	192000	1018
586	20240927	101600	3349157400	192600	192600	192600	192600	136
587	20240927	101500	3322963800	192500	192700	192700	192500	230
588	20240927	101400	3278664900	192700	192800	192900	192700	89
589	20240927	101300	3261509400	192700	192800	192900	192700	21
590	20240927	101200	3257461200	192800	192700	192800	192600	58
591	20240927	101100	3246285500	192900	192700	192900	192600	78
592	20240927	101000	3231260500	192700	192800	192800	192700	84
593	20240927	100900	3215069500	192700	192900	193100	192700	150
594	20240927	100800	3186134100	192900	193100	193100	192800	69
595	20240927	100700	3172825200	193100	192800	193100	192700	144
596	20240927	100600	3145069600	192800	193000	193100	192800	191
597	20240927	100500	3108228000	193100	192900	193100	192800	36
598	20240927	100400	3101284000	192900	192900	193100	192800	88
599	20240927	100300	3084307900	193000	193000	193000	192700	108
600	20240927	100200	3063474700	193000	193000	193000	192700	46
601	20240927	100100	3054607200	192600	192600	193000	192500	104
602	20240927	100000	3034566000	192700	192500	192700	192500	67
603	20240927	095900	3021662600	192100	192200	192400	192100	100
604	20240927	095800	3002442900	192200	193100	193800	192200	1027
605	20240927	095700	2804411200	193100	193100	193200	193100	24
606	20240927	095600	2799776300	192900	193100	193200	192900	392
607	20240927	095500	2724105800	193100	193000	193100	193000	186
608	20240927	095400	2688195300	193100	193500	193600	193000	245
609	20240927	095300	2640861800	193100	193800	194300	193000	735
610	20240927	095200	2498709300	194300	193700	194400	193700	30
611	20240927	095100	2492897000	193700	193900	193900	193700	353
612	20240927	095000	2424495100	194400	193800	194400	193800	177
613	20240927	094900	2390175500	193800	193900	193900	193800	127
614	20240927	094800	2365560600	194000	193800	194000	193700	135
615	20240927	094700	2339397900	193900	193700	193900	193600	36
616	20240927	094600	2332423400	193600	194200	194200	193600	988
617	20240927	094500	2140816500	194200	194200	194300	194100	128
618	20240927	094400	2115958400	194300	194200	194300	194100	126
619	20240927	094300	2091488200	194200	194700	194800	194100	1171
620	20240927	094200	1863794700	194700	194800	194900	194700	49
621	20240927	094100	1854251100	194800	195100	195100	194700	52
622	20240927	094000	1844120800	194700	195000	195100	194700	43
623	20240927	093900	1835746900	195200	194600	195200	194600	78
624	20240927	093800	1820562900	194500	194600	194800	194500	212
625	20240927	093700	1779305300	194600	195300	195300	194600	755
626	20240927	093600	1632108600	196300	195200	196300	195200	126
627	20240927	093500	1607433200	195200	196400	196400	195100	210
628	20240927	093400	1566350800	195600	195700	195700	195600	39
629	20240927	093300	1558721000	195700	196200	196500	195600	64
630	20240927	093200	1546165600	196200	195300	196200	195300	32
631	20240927	093100	1539897700	195300	195400	196300	195300	39
632	20240927	093000	1532269100	196300	195200	196400	195200	29
633	20240927	092900	1526592300	196600	194700	197000	194600	458
634	20240927	092800	1436786600	194800	195600	195600	194700	644
635	20240927	092700	1311093200	195600	195900	196900	195400	368
636	20240927	092600	1239103900	195900	195700	196900	195700	74
637	20240927	092500	1224602700	195700	197000	197000	195500	224
638	20240927	092400	1180754100	196900	196900	196900	195600	109
639	20240927	092300	1159395000	196900	196100	196900	195500	238
640	20240927	092200	1112813600	196100	197000	197000	196000	559
641	20240927	092100	1002971900	197000	196200	197000	196200	187
642	20240927	092000	966180800	196200	196500	196600	196200	120
643	20240927	091900	942598000	196500	196400	196800	196200	76
644	20240927	091800	927660700	196400	196300	196400	196300	17
645	20240927	091700	924323500	196900	196400	196900	196300	99
646	20240927	091600	904876200	196400	196400	196800	196000	276
647	20240927	091500	850662600	196900	196000	196900	195500	441
648	20240927	091400	764153700	196000	196000	196000	195600	57
649	20240927	091300	752989700	196000	195300	196000	195300	141
650	20240927	091200	725385900	195300	195300	195500	195200	40
651	20240927	091100	717572700	195200	195100	195500	195100	45
652	20240927	091000	708791400	195000	195000	195000	194800	195
653	20240927	090900	670768700	195000	195000	195100	194800	72
654	20240927	090800	656740000	195000	194800	195000	194600	94
655	20240927	090700	638429300	195000	194600	195000	194500	150
656	20240927	090600	609239200	194500	194400	194500	194400	31
657	20240927	090500	603210400	194400	194400	195000	194400	545
658	20240927	090400	497213100	194300	194400	194400	194300	49
659	20240927	090300	487690300	194600	195200	195500	194100	851
660	20240927	090200	321873100	195200	195500	195700	195200	876
661	20240927	090100	150714700	195400	195500	196000	195300	160
662	20240927	090000	119440400	195500	196500	196500	195500	567